Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 28.06 | 28.55 | 27.92 | 28.06 | 89,152 | -0.44(-1.54%) |
May 30, 2019 | 29.10 | 29.10 | 28.27 | 28.50 | 49,147 | -0.27(-0.93%) |
May 29, 2019 | 28.35 | 28.88 | 27.95 | 28.77 | 39,077 | +0.27(+0.94%) |
May 28, 2019 | 28.59 | 28.72 | 28.42 | 28.50 | 57,934 | -0.26(-0.90%) |
May 24, 2019 | 28.38 | 28.87 | 28.30 | 28.76 | 25,601 | +0.57(+2.01%) |
May 23, 2019 | 28.46 | 28.51 | 27.80 | 28.19 | 88,797 | -0.52(-1.80%) |
May 22, 2019 | 28.86 | 28.93 | 28.35 | 28.71 | 98,900 | -0.22(-0.76%) |
May 21, 2019 | 28.76 | 29.07 | 28.71 | 28.93 | 28,148 | +0.27(+0.94%) |
May 20, 2019 | 28.43 | 28.81 | 28.39 | 28.66 | 66,117 | +0.08(+0.28%) |
May 17, 2019 | 28.64 | 29.03 | 28.51 | 28.58 | 31,524 | -0.30(-1.03%) |
May 16, 2019 | 28.74 | 29.16 | 28.74 | 28.88 | 57,627 | +0.15(+0.52%) |
May 15, 2019 | 28.84 | 29.04 | 28.52 | 28.73 | 81,614 | -0.36(-1.23%) |
May 14, 2019 | 28.36 | 29.35 | 28.24 | 29.08 | 80,975 | +0.76(+2.67%) |
May 13, 2019 | 28.70 | 28.70 | 28.08 | 28.33 | 140,476 | -0.80(-2.74%) |
May 10, 2019 | 28.83 | 29.18 | 28.46 | 29.12 | 63,149 | +0.20(+0.69%) |
May 09, 2019 | 28.65 | 29.00 | 28.23 | 28.93 | 39,724 | +0.08(+0.28%) |
May 08, 2019 | 29.06 | 29.34 | 28.84 | 28.85 | 55,020 | -0.30(-1.03%) |
May 07, 2019 | 29.38 | 29.40 | 28.87 | 29.14 | 103,880 | -0.58(-1.94%) |
May 06, 2019 | 29.52 | 29.90 | 29.14 | 29.72 | 129,646 | -0.20(-0.67%) |
May 03, 2019 | 29.30 | 29.95 | 29.30 | 29.92 | 108,428 | +0.68(+2.32%) |
May 02, 2019 | 28.84 | 29.29 | 28.71 | 29.24 | 75,761 | +0.49(+1.70%) |
May 01, 2019 | 29.00 | 29.65 | 28.57 | 28.76 | 233,810 | -0.24(-0.82%) |
Apr 30, 2019 | 29.28 | 29.31 | 28.85 | 28.99 | 75,391 | -0.30(-1.02%) |
Apr 29, 2019 | 28.84 | 29.61 | 28.84 | 29.29 | 191,070 | +0.50(+1.73%) |
Apr 26, 2019 | 28.61 | 28.96 | 28.31 | 28.80 | 160,936 | +0.20(+0.70%) |
Apr 25, 2019 | 27.78 | 28.64 | 27.68 | 28.60 | 111,040 | +0.63(+2.27%) |
Apr 24, 2019 | 27.93 | 28.28 | 27.72 | 27.96 | 177,792 | -0.01(-0.04%) |
Apr 23, 2019 | 27.39 | 28.36 | 26.71 | 27.97 | 229,647 | +0.43(+1.55%) |
Apr 22, 2019 | 27.64 | 27.81 | 27.42 | 27.55 | 75,829 | -0.30(-1.07%) |
Apr 18, 2019 | 28.12 | 28.34 | 27.71 | 27.84 | 112,309 | -0.45(-1.58%) |
Apr 17, 2019 | 28.57 | 28.57 | 28.02 | 28.29 | 75,209 | -0.20(-0.70%) |
Apr 16, 2019 | 28.00 | 28.54 | 27.80 | 28.49 | 88,176 | +0.51(+1.81%) |
Apr 15, 2019 | 28.47 | 28.55 | 27.77 | 27.98 | 39,760 | -0.60(-2.08%) |
Apr 12, 2019 | 28.33 | 28.66 | 28.02 | 28.58 | 78,939 | +0.51(+1.80%) |
Apr 11, 2019 | 27.99 | 28.29 | 27.86 | 28.07 | 80,766 | +0.14(+0.50%) |
Apr 10, 2019 | 27.68 | 27.97 | 27.27 | 27.93 | 94,019 | +0.47(+1.70%) |
Apr 09, 2019 | 28.35 | 28.35 | 27.42 | 27.47 | 53,472 | -1.06(-3.72%) |
Apr 08, 2019 | 28.41 | 28.62 | 28.36 | 28.53 | 36,018 | +0.09(+0.31%) |
Apr 05, 2019 | 28.31 | 28.62 | 28.15 | 28.44 | 115,939 | +0.04(+0.14%) |
Apr 04, 2019 | 27.85 | 28.58 | 27.84 | 28.40 | 116,438 | +0.56(+2.00%) |
Apr 03, 2019 | 28.14 | 28.42 | 27.69 | 27.84 | 84,636 | -0.03(-0.11%) |
Apr 02, 2019 | 28.06 | 28.26 | 27.84 | 27.87 | 184,881 | -0.33(-1.16%) |
Apr 01, 2019 | 27.38 | 28.29 | 27.38 | 28.20 | 163,138 | +1.03(+3.80%) |
Mar 29, 2019 | 27.48 | 27.80 | 27.08 | 27.17 | 231,172 | -0.35(-1.26%) |
Mar 28, 2019 | 27.14 | 27.52 | 26.87 | 27.52 | 199,654 | +0.38(+1.39%) |
Mar 27, 2019 | 26.96 | 27.27 | 26.82 | 27.14 | 201,451 | +0.03(+0.11%) |
Mar 26, 2019 | 26.50 | 27.16 | 26.50 | 27.11 | 130,558 | +0.75(+2.86%) |
Mar 25, 2019 | 26.51 | 26.63 | 26.10 | 26.35 | 167,293 | -0.15(-0.56%) |
Mar 22, 2019 | 27.43 | 27.43 | 26.11 | 26.50 | 125,113 | -1.05(-3.82%) |
Mar 21, 2019 | 27.72 | 27.82 | 27.23 | 27.55 | 182,079 | -0.29(-1.03%) |
Mar 20, 2019 | 29.36 | 29.61 | 27.76 | 27.84 | 165,275 | -1.52(-5.17%) |
Mar 19, 2019 | 30.29 | 30.33 | 29.31 | 29.36 | 135,810 | -0.84(-2.79%) |
Mar 18, 2019 | 29.90 | 30.47 | 29.90 | 30.20 | 164,896 | +0.31(+1.03%) |
Mar 15, 2019 | 30.26 | 30.31 | 29.86 | 29.90 | 427,563 | -0.23(-0.76%) |
Mar 14, 2019 | 30.12 | 30.25 | 29.93 | 30.12 | 70,016 | -0.03(-0.10%) |
Mar 13, 2019 | 30.19 | 30.46 | 30.03 | 30.15 | 195,100 | +0.00(+0.00%) |
Mar 12, 2019 | 30.42 | 30.60 | 30.03 | 30.15 | 77,093 | -0.27(-0.88%) |
Mar 11, 2019 | 30.29 | 30.45 | 30.08 | 30.42 | 86,626 | +0.21(+0.69%) |
Mar 08, 2019 | 30.17 | 30.42 | 29.99 | 30.21 | 143,865 | -0.09(-0.29%) |
Mar 07, 2019 | 31.08 | 31.08 | 30.23 | 30.30 | 188,377 | -0.76(-2.46%) |
Mar 06, 2019 | 32.23 | 32.37 | 31.05 | 31.07 | 126,039 | -1.15(-3.57%) |
Mar 05, 2019 | 32.14 | 32.45 | 31.83 | 32.22 | 133,633 | -0.01(-0.03%) |
Mar 04, 2019 | 32.32 | 32.94 | 32.16 | 32.23 | 142,510 | -0.12(-0.37%) |