Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 27.56 | 27.82 | 27.03 | 27.79 | 786,925 | -0.29(-1.05%) |
May 30, 2019 | 27.88 | 28.40 | 27.69 | 28.09 | 462,310 | +0.19(+0.69%) |
May 29, 2019 | 27.99 | 28.01 | 27.36 | 27.90 | 565,681 | +0.09(+0.33%) |
May 28, 2019 | 28.30 | 28.57 | 27.70 | 27.80 | 549,796 | -0.40(-1.43%) |
May 24, 2019 | 28.02 | 28.46 | 27.82 | 28.21 | 451,926 | +0.39(+1.39%) |
May 23, 2019 | 28.55 | 28.56 | 27.73 | 27.82 | 688,459 | -0.92(-3.20%) |
May 22, 2019 | 28.79 | 29.06 | 28.61 | 28.74 | 570,824 | -0.18(-0.64%) |
May 21, 2019 | 28.34 | 29.01 | 28.09 | 28.92 | 584,367 | +0.64(+2.27%) |
May 20, 2019 | 28.57 | 28.75 | 28.23 | 28.28 | 736,468 | -0.66(-2.28%) |
May 17, 2019 | 29.14 | 29.60 | 28.91 | 28.94 | 618,174 | -0.32(-1.10%) |
May 16, 2019 | 29.26 | 29.81 | 29.25 | 29.26 | 437,106 | +0.13(+0.44%) |
May 15, 2019 | 28.92 | 29.43 | 28.67 | 29.14 | 526,888 | -0.14(-0.47%) |
May 14, 2019 | 28.27 | 29.48 | 28.22 | 29.27 | 1,123,742 | +0.09(+0.31%) |
May 13, 2019 | 29.80 | 29.85 | 29.02 | 29.18 | 764,349 | -1.24(-4.08%) |
May 10, 2019 | 30.70 | 30.71 | 29.70 | 30.42 | 541,528 | -0.29(-0.96%) |
May 09, 2019 | 30.52 | 30.94 | 30.15 | 30.71 | 535,004 | -0.17(-0.56%) |
May 08, 2019 | 30.66 | 31.20 | 30.34 | 30.89 | 649,015 | +0.11(+0.36%) |
May 07, 2019 | 32.21 | 32.29 | 30.47 | 30.78 | 1,187,525 | -1.59(-4.91%) |
May 06, 2019 | 33.10 | 33.38 | 32.25 | 32.37 | 798,750 | -1.34(-3.98%) |
May 03, 2019 | 33.50 | 33.83 | 33.43 | 33.71 | 382,684 | +0.30(+0.91%) |
May 02, 2019 | 32.61 | 33.45 | 32.61 | 33.41 | 512,202 | +0.83(+2.54%) |
May 01, 2019 | 33.45 | 33.45 | 32.56 | 32.58 | 816,299 | -0.81(-2.42%) |
Apr 30, 2019 | 33.25 | 33.60 | 33.12 | 33.39 | 720,811 | +0.13(+0.39%) |
Apr 29, 2019 | 33.11 | 33.37 | 32.82 | 33.26 | 711,094 | +0.35(+1.06%) |
Apr 26, 2019 | 32.43 | 33.01 | 32.00 | 32.91 | 666,948 | +0.75(+2.34%) |
Apr 25, 2019 | 32.72 | 33.87 | 31.76 | 32.16 | 1,271,021 | +0.93(+2.97%) |
Apr 24, 2019 | 30.76 | 31.50 | 30.68 | 31.23 | 725,811 | +0.63(+2.07%) |
Apr 23, 2019 | 30.07 | 30.66 | 29.88 | 30.60 | 585,314 | +0.68(+2.27%) |
Apr 22, 2019 | 30.71 | 30.71 | 29.90 | 29.92 | 397,116 | -0.87(-2.83%) |
Apr 18, 2019 | 30.77 | 31.24 | 30.49 | 30.79 | 506,471 | -0.09(-0.30%) |
Apr 17, 2019 | 31.18 | 31.24 | 30.83 | 30.88 | 522,257 | -0.12(-0.39%) |
Apr 16, 2019 | 30.91 | 31.16 | 30.83 | 31.00 | 396,893 | +0.13(+0.42%) |
Apr 15, 2019 | 30.70 | 30.97 | 30.55 | 30.87 | 459,668 | +0.29(+0.96%) |
Apr 12, 2019 | 30.42 | 30.63 | 30.21 | 30.58 | 514,201 | +0.32(+1.06%) |
Apr 11, 2019 | 30.49 | 30.73 | 30.01 | 30.26 | 465,239 | -0.20(-0.66%) |
Apr 10, 2019 | 30.22 | 30.51 | 30.15 | 30.46 | 522,722 | +0.18(+0.61%) |
Apr 09, 2019 | 30.71 | 30.86 | 30.21 | 30.27 | 566,507 | -0.63(-2.05%) |
Apr 08, 2019 | 31.59 | 31.59 | 30.74 | 30.91 | 518,009 | -0.56(-1.78%) |
Apr 05, 2019 | 31.65 | 31.81 | 31.36 | 31.47 | 371,797 | -0.15(-0.46%) |
Apr 04, 2019 | 31.09 | 31.67 | 31.07 | 31.62 | 385,421 | +0.60(+1.93%) |
Apr 03, 2019 | 31.28 | 31.38 | 30.97 | 31.02 | 312,592 | -0.08(-0.27%) |
Apr 02, 2019 | 31.40 | 31.40 | 30.94 | 31.10 | 469,345 | -0.31(-0.99%) |
Apr 01, 2019 | 31.28 | 31.46 | 31.01 | 31.41 | 323,745 | +0.33(+1.06%) |
Mar 29, 2019 | 31.28 | 31.43 | 30.96 | 31.08 | 611,533 | -0.16(-0.50%) |
Mar 28, 2019 | 31.05 | 31.35 | 30.79 | 31.24 | 535,302 | +0.43(+1.40%) |
Mar 27, 2019 | 30.45 | 30.97 | 30.43 | 30.81 | 444,909 | +0.36(+1.18%) |
Mar 26, 2019 | 30.19 | 30.51 | 29.87 | 30.45 | 483,222 | +0.38(+1.25%) |
Mar 25, 2019 | 29.58 | 30.24 | 29.44 | 30.07 | 538,534 | +0.52(+1.77%) |
Mar 22, 2019 | 30.31 | 30.31 | 29.53 | 29.55 | 667,601 | -1.03(-3.36%) |
Mar 21, 2019 | 30.33 | 30.83 | 30.14 | 30.58 | 540,368 | +0.24(+0.79%) |
Mar 20, 2019 | 30.31 | 30.68 | 29.94 | 30.34 | 607,917 | +0.03(+0.09%) |
Mar 19, 2019 | 30.47 | 30.75 | 30.11 | 30.31 | 672,211 | -0.10(-0.33%) |
Mar 18, 2019 | 29.91 | 30.49 | 29.77 | 30.41 | 642,729 | +0.62(+2.10%) |
Mar 15, 2019 | 29.90 | 30.27 | 29.78 | 29.79 | 1,469,882 | -0.18(-0.61%) |
Mar 14, 2019 | 29.87 | 30.13 | 29.54 | 29.97 | 730,125 | +0.14(+0.46%) |
Mar 13, 2019 | 29.70 | 30.13 | 29.60 | 29.83 | 514,695 | +0.19(+0.65%) |
Mar 12, 2019 | 29.72 | 29.84 | 29.17 | 29.64 | 415,844 | -0.03(-0.09%) |
Mar 11, 2019 | 29.47 | 29.90 | 29.47 | 29.67 | 643,705 | +0.28(+0.96%) |
Mar 08, 2019 | 29.51 | 29.67 | 29.16 | 29.38 | 358,969 | -0.28(-0.96%) |
Mar 07, 2019 | 29.71 | 30.04 | 29.44 | 29.67 | 455,636 | -0.05(-0.18%) |
Mar 06, 2019 | 30.03 | 30.19 | 29.69 | 29.72 | 576,307 | -0.27(-0.88%) |
Mar 05, 2019 | 30.29 | 30.49 | 29.91 | 29.99 | 631,689 | -0.25(-0.82%) |
Mar 04, 2019 | 30.75 | 30.82 | 30.14 | 30.24 | 489,536 | -0.40(-1.31%) |