Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 30.68 | 30.75 | 30.14 | 30.40 | 178,327 | -0.30(-0.98%) |
May 30, 2019 | 30.69 | 30.92 | 30.28 | 30.70 | 238,309 | +0.18(+0.59%) |
May 29, 2019 | 31.32 | 31.32 | 30.35 | 30.52 | 256,075 | -0.82(-2.62%) |
May 28, 2019 | 31.64 | 31.75 | 31.33 | 31.34 | 215,011 | -0.36(-1.14%) |
May 27, 2019 | 31.96 | 31.99 | 31.48 | 31.70 | 90,704 | -0.21(-0.66%) |
May 24, 2019 | 31.99 | 32.25 | 31.82 | 31.91 | 269,251 | -0.06(-0.19%) |
May 23, 2019 | 32.24 | 32.26 | 31.90 | 31.97 | 195,328 | -0.41(-1.27%) |
May 22, 2019 | 32.31 | 32.48 | 31.72 | 32.38 | 439,520 | -0.02(-0.06%) |
May 21, 2019 | 32.60 | 32.65 | 32.27 | 32.40 | 213,450 | -0.14(-0.43%) |
May 17, 2019 | 32.54 | 32.54 | 32.54 | 0 | +0.36(+1.12%) | |
May 16, 2019 | 32.19 | 32.44 | 32.04 | 32.18 | 385,143 | -0.07(-0.22%) |
May 15, 2019 | 32.52 | 32.74 | 32.24 | 32.25 | 365,914 | -0.38(-1.16%) |
May 14, 2019 | 33.13 | 33.36 | 32.55 | 32.63 | 317,352 | -0.50(-1.51%) |
May 13, 2019 | 33.22 | 33.52 | 33.05 | 33.13 | 196,515 | -0.42(-1.25%) |
May 10, 2019 | 32.80 | 33.63 | 32.75 | 33.55 | 360,196 | +0.70(+2.13%) |
May 09, 2019 | 33.07 | 33.19 | 32.67 | 32.85 | 1,518,468 | -0.34(-1.02%) |
May 08, 2019 | 34.00 | 34.05 | 33.17 | 33.19 | 333,028 | -0.84(-2.47%) |
May 07, 2019 | 33.23 | 34.16 | 33.23 | 34.03 | 581,418 | +0.27(+0.80%) |
May 06, 2019 | 33.99 | 33.99 | 33.21 | 33.76 | 537,625 | -0.65(-1.89%) |
May 03, 2019 | 34.26 | 35.60 | 34.26 | 34.41 | 934,163 | +1.08(+3.24%) |
May 02, 2019 | 30.11 | 33.94 | 29.83 | 33.33 | 1,018,031 | +1.58(+4.98%) |
May 01, 2019 | 31.21 | 32.29 | 31.21 | 31.75 | 505,835 | +0.49(+1.57%) |
Apr 30, 2019 | 30.94 | 31.51 | 30.94 | 31.26 | 154,101 | +0.31(+1.00%) |
Apr 29, 2019 | 30.77 | 31.01 | 30.74 | 30.95 | 269,039 | +0.22(+0.72%) |
Apr 26, 2019 | 30.87 | 31.03 | 30.70 | 30.73 | 99,666 | -0.17(-0.55%) |
Apr 25, 2019 | 30.79 | 31.10 | 30.72 | 30.90 | 226,180 | +0.07(+0.23%) |
Apr 24, 2019 | 30.66 | 30.97 | 30.50 | 30.83 | 264,513 | +0.13(+0.42%) |
Apr 23, 2019 | 30.46 | 30.70 | 30.18 | 30.70 | 339,585 | +0.16(+0.52%) |
Apr 22, 2019 | 30.58 | 30.70 | 30.36 | 30.54 | 62,073 | -0.05(-0.16%) |
Apr 18, 2019 | 30.59 | 30.59 | 30.59 | 0 | -0.15(-0.49%) | |
Apr 17, 2019 | 30.97 | 31.01 | 30.42 | 30.74 | 279,800 | -0.26(-0.84%) |
Apr 16, 2019 | 30.70 | 31.02 | 30.56 | 31.00 | 214,312 | +0.26(+0.85%) |
Apr 15, 2019 | 30.31 | 30.74 | 30.29 | 30.74 | 163,703 | +0.46(+1.52%) |
Apr 12, 2019 | 30.30 | 30.47 | 30.09 | 30.28 | 96,665 | +0.09(+0.30%) |
Apr 11, 2019 | 30.73 | 30.75 | 30.04 | 30.19 | 268,979 | -0.50(-1.63%) |
Apr 10, 2019 | 30.84 | 31.06 | 30.58 | 30.69 | 133,327 | -0.08(-0.26%) |
Apr 09, 2019 | 30.55 | 30.97 | 30.22 | 30.77 | 217,492 | +0.26(+0.85%) |
Apr 08, 2019 | 30.95 | 31.10 | 30.40 | 30.51 | 277,751 | -0.42(-1.36%) |
Apr 05, 2019 | 30.37 | 31.07 | 30.37 | 30.93 | 234,832 | +0.61(+2.01%) |
Apr 04, 2019 | 30.44 | 30.56 | 30.17 | 30.32 | 161,515 | -0.12(-0.39%) |
Apr 03, 2019 | 30.57 | 30.78 | 30.16 | 30.44 | 157,229 | -0.11(-0.36%) |
Apr 02, 2019 | 30.83 | 30.87 | 30.28 | 30.55 | 209,681 | -0.36(-1.16%) |
Apr 01, 2019 | 30.92 | 31.03 | 30.69 | 30.91 | 109,025 | +0.00(+0.00%) |
Mar 29, 2019 | 30.82 | 31.11 | 30.78 | 30.91 | 130,466 | +0.20(+0.65%) |
Mar 28, 2019 | 30.72 | 30.87 | 30.24 | 30.71 | 352,170 | -0.15(-0.49%) |
Mar 27, 2019 | 30.21 | 30.87 | 30.07 | 30.86 | 324,765 | +0.63(+2.08%) |
Mar 26, 2019 | 30.07 | 30.50 | 29.86 | 30.23 | 194,271 | +0.22(+0.73%) |
Mar 25, 2019 | 29.75 | 30.18 | 29.58 | 30.01 | 180,330 | +0.16(+0.54%) |
Mar 22, 2019 | 29.46 | 29.86 | 29.46 | 29.85 | 148,085 | +0.31(+1.05%) |
Mar 21, 2019 | 29.08 | 29.61 | 28.99 | 29.54 | 249,808 | +0.32(+1.10%) |
Mar 20, 2019 | 29.15 | 29.25 | 28.38 | 29.22 | 235,131 | +0.12(+0.41%) |
Mar 19, 2019 | 28.61 | 29.42 | 28.16 | 29.10 | 384,935 | +1.99(+7.34%) |
Mar 18, 2019 | 27.11 | 27.23 | 26.97 | 27.11 | 83,248 | +0.01(+0.04%) |
Mar 15, 2019 | 26.81 | 27.24 | 26.69 | 27.10 | 204,018 | +0.35(+1.31%) |
Mar 14, 2019 | 27.15 | 27.15 | 26.73 | 26.75 | 112,818 | -0.50(-1.83%) |
Mar 13, 2019 | 27.22 | 27.31 | 26.88 | 27.25 | 111,660 | +0.11(+0.41%) |
Mar 12, 2019 | 27.37 | 27.47 | 27.13 | 27.14 | 100,861 | -0.26(-0.95%) |
Mar 11, 2019 | 27.23 | 27.61 | 27.23 | 27.40 | 81,046 | +0.01(+0.04%) |
Mar 08, 2019 | 27.39 | 27.52 | 27.18 | 27.39 | 113,928 | -0.12(-0.44%) |
Mar 07, 2019 | 27.60 | 27.72 | 27.35 | 27.51 | 142,842 | -0.12(-0.43%) |
Mar 06, 2019 | 27.94 | 28.03 | 27.55 | 27.63 | 163,376 | -0.33(-1.18%) |
Mar 05, 2019 | 27.58 | 27.98 | 27.27 | 27.96 | 213,734 | +0.31(+1.12%) |
Mar 04, 2019 | 27.99 | 28.20 | 27.51 | 27.65 | 181,626 | -0.40(-1.43%) |