Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 28.77 | 28.85 | 27.84 | 28.01 | 20,842 | -1.28(-4.38%) |
May 30, 2019 | 29.82 | 30.17 | 28.98 | 29.29 | 23,231 | -0.40(-1.36%) |
May 29, 2019 | 29.79 | 29.98 | 29.38 | 29.70 | 31,875 | -0.24(-0.81%) |
May 28, 2019 | 30.60 | 31.04 | 29.81 | 29.94 | 28,385 | -0.83(-2.71%) |
May 24, 2019 | 30.90 | 31.02 | 30.33 | 30.77 | 11,034 | +0.12(+0.38%) |
May 23, 2019 | 31.16 | 31.32 | 30.44 | 30.66 | 29,766 | -1.07(-3.37%) |
May 22, 2019 | 31.83 | 32.20 | 31.42 | 31.73 | 20,418 | -0.22(-0.67%) |
May 21, 2019 | 30.94 | 32.52 | 30.94 | 31.94 | 50,544 | +1.18(+3.82%) |
May 20, 2019 | 29.76 | 30.94 | 29.71 | 30.77 | 47,567 | +0.80(+2.66%) |
May 17, 2019 | 30.61 | 30.92 | 29.74 | 29.97 | 25,077 | -1.01(-3.27%) |
May 16, 2019 | 31.14 | 31.37 | 29.97 | 30.98 | 17,355 | -0.06(-0.20%) |
May 15, 2019 | 30.52 | 31.55 | 30.52 | 31.04 | 20,364 | +0.26(+0.85%) |
May 14, 2019 | 30.59 | 31.26 | 30.47 | 30.78 | 13,986 | +0.32(+1.05%) |
May 13, 2019 | 29.86 | 30.95 | 29.73 | 30.46 | 37,098 | -0.21(-0.67%) |
May 10, 2019 | 31.39 | 31.48 | 30.52 | 30.67 | 20,695 | -1.02(-3.22%) |
May 09, 2019 | 30.77 | 31.94 | 30.05 | 31.69 | 36,241 | +0.55(+1.75%) |
May 08, 2019 | 32.92 | 32.92 | 31.06 | 31.14 | 20,128 | -0.56(-1.78%) |
May 07, 2019 | 31.83 | 33.11 | 31.55 | 31.71 | 30,231 | -1.57(-4.73%) |
May 06, 2019 | 32.65 | 33.52 | 32.13 | 33.28 | 29,186 | +0.21(+0.62%) |
May 03, 2019 | 32.75 | 33.23 | 32.57 | 33.07 | 63,205 | +0.71(+2.18%) |
May 02, 2019 | 33.42 | 33.42 | 31.88 | 32.37 | 27,706 | -1.16(-3.47%) |
May 01, 2019 | 33.00 | 33.70 | 32.28 | 33.53 | 54,519 | +0.79(+2.40%) |
Apr 30, 2019 | 32.96 | 32.99 | 32.47 | 32.74 | 32,448 | -0.29(-0.87%) |
Apr 29, 2019 | 32.23 | 33.06 | 32.02 | 33.03 | 19,263 | +0.66(+2.04%) |
Apr 26, 2019 | 32.14 | 32.72 | 31.84 | 32.37 | 12,417 | +0.21(+0.67%) |
Apr 25, 2019 | 32.93 | 33.14 | 31.87 | 32.15 | 15,933 | -0.83(-2.52%) |
Apr 24, 2019 | 33.03 | 33.65 | 32.89 | 32.99 | 21,065 | -0.08(-0.24%) |
Apr 23, 2019 | 32.64 | 33.71 | 32.57 | 33.07 | 16,455 | +0.48(+1.48%) |
Apr 22, 2019 | 32.74 | 32.86 | 32.17 | 32.58 | 19,423 | -0.31(-0.95%) |
Apr 18, 2019 | 33.12 | 33.21 | 32.49 | 32.90 | 20,919 | -0.42(-1.26%) |
Apr 17, 2019 | 34.38 | 34.38 | 32.98 | 33.32 | 20,520 | -0.87(-2.54%) |
Apr 16, 2019 | 33.11 | 34.66 | 33.11 | 34.18 | 45,063 | +1.40(+4.28%) |
Apr 15, 2019 | 31.78 | 33.29 | 31.47 | 32.78 | 75,634 | +1.33(+4.24%) |
Apr 12, 2019 | 31.49 | 31.73 | 31.29 | 31.45 | 13,871 | +0.23(+0.74%) |
Apr 11, 2019 | 31.78 | 31.78 | 30.88 | 31.22 | 14,625 | -0.54(-1.69%) |
Apr 10, 2019 | 31.04 | 31.78 | 30.97 | 31.75 | 17,480 | +0.81(+2.63%) |
Apr 09, 2019 | 31.17 | 31.22 | 30.80 | 30.94 | 42,590 | -0.28(-0.89%) |
Apr 08, 2019 | 31.07 | 31.39 | 30.58 | 31.22 | 16,405 | +0.00(+0.00%) |
Apr 05, 2019 | 30.32 | 31.68 | 30.32 | 31.22 | 30,875 | +0.21(+0.66%) |
Apr 04, 2019 | 30.60 | 31.22 | 30.60 | 31.01 | 11,611 | +0.40(+1.31%) |
Apr 03, 2019 | 30.14 | 30.64 | 30.00 | 30.61 | 24,502 | +0.82(+2.76%) |
Apr 02, 2019 | 29.73 | 30.08 | 29.67 | 29.79 | 14,555 | +0.06(+0.21%) |
Apr 01, 2019 | 29.26 | 30.28 | 28.89 | 29.72 | 44,578 | +0.78(+2.69%) |
Mar 29, 2019 | 29.45 | 29.45 | 28.17 | 28.94 | 65,106 | -0.22(-0.77%) |
Mar 28, 2019 | 28.29 | 29.23 | 28.25 | 29.17 | 13,989 | +1.06(+3.78%) |
Mar 27, 2019 | 28.79 | 29.09 | 28.06 | 28.10 | 26,375 | -0.67(-2.33%) |
Mar 26, 2019 | 27.84 | 28.89 | 27.56 | 28.78 | 33,259 | +1.09(+3.94%) |
Mar 25, 2019 | 27.64 | 28.29 | 27.40 | 27.68 | 28,223 | +0.04(+0.13%) |
Mar 22, 2019 | 29.11 | 29.23 | 27.56 | 27.65 | 33,000 | -1.63(-5.56%) |
Mar 21, 2019 | 29.76 | 30.24 | 29.21 | 29.28 | 17,515 | -0.49(-1.65%) |
Mar 20, 2019 | 29.44 | 30.20 | 28.86 | 29.77 | 32,370 | +0.29(+0.97%) |
Mar 19, 2019 | 29.72 | 29.99 | 29.19 | 29.48 | 26,218 | -0.13(-0.42%) |
Mar 18, 2019 | 29.28 | 29.84 | 29.14 | 29.61 | 42,310 | +0.35(+1.19%) |
Mar 15, 2019 | 29.54 | 29.77 | 29.12 | 29.26 | 62,981 | -0.30(-1.03%) |
Mar 14, 2019 | 29.42 | 29.61 | 29.28 | 29.56 | 21,183 | +0.07(+0.24%) |
Mar 13, 2019 | 29.85 | 29.96 | 29.21 | 29.49 | 31,617 | -0.29(-0.96%) |
Mar 12, 2019 | 30.44 | 30.44 | 29.68 | 29.78 | 16,398 | -0.49(-1.62%) |
Mar 11, 2019 | 29.67 | 31.18 | 29.48 | 30.27 | 39,510 | +0.86(+2.92%) |
Mar 08, 2019 | 29.51 | 30.01 | 29.05 | 29.41 | 30,092 | -0.47(-1.59%) |
Mar 07, 2019 | 30.04 | 30.40 | 28.78 | 29.88 | 24,563 | -0.05(-0.18%) |
Mar 06, 2019 | 30.04 | 30.61 | 28.98 | 29.94 | 46,554 | -0.06(-0.21%) |
Mar 05, 2019 | 33.43 | 33.43 | 29.43 | 30.00 | 119,255 | +1.63(+5.73%) |
Mar 04, 2019 | 28.58 | 29.05 | 27.95 | 28.37 | 48,476 | +0.04(+0.13%) |