Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 30.96 | 31.27 | 30.73 | 31.10 | 199,074 | +0.09(+0.28%) |
May 30, 2019 | 30.67 | 31.07 | 30.65 | 31.01 | 163,159 | +0.36(+1.17%) |
May 29, 2019 | 30.79 | 31.11 | 30.38 | 30.65 | 627,808 | -0.18(-0.59%) |
May 28, 2019 | 30.25 | 30.83 | 29.63 | 30.83 | 1,750,643 | +0.68(+2.24%) |
May 24, 2019 | 30.50 | 30.63 | 29.81 | 30.16 | 231,288 | -0.03(-0.11%) |
May 23, 2019 | 30.09 | 30.53 | 30.03 | 30.19 | 153,418 | -0.09(-0.29%) |
May 22, 2019 | 30.05 | 30.39 | 29.98 | 30.28 | 130,011 | +0.13(+0.42%) |
May 21, 2019 | 29.77 | 30.40 | 29.76 | 30.15 | 152,180 | +0.47(+1.58%) |
May 20, 2019 | 29.52 | 29.88 | 29.47 | 29.68 | 138,550 | +0.00(+0.00%) |
May 17, 2019 | 29.36 | 29.94 | 29.32 | 29.68 | 366,060 | +0.14(+0.46%) |
May 16, 2019 | 29.15 | 29.77 | 29.07 | 29.55 | 188,789 | +0.42(+1.45%) |
May 15, 2019 | 28.72 | 29.21 | 28.71 | 29.12 | 170,739 | +0.34(+1.17%) |
May 14, 2019 | 29.20 | 29.21 | 28.76 | 28.79 | 172,091 | -0.26(-0.89%) |
May 13, 2019 | 28.76 | 29.17 | 28.76 | 29.05 | 164,582 | -0.04(-0.14%) |
May 10, 2019 | 28.50 | 29.14 | 28.41 | 29.09 | 125,209 | +0.54(+1.90%) |
May 09, 2019 | 28.46 | 28.67 | 27.99 | 28.54 | 115,277 | -0.02(-0.08%) |
May 08, 2019 | 28.80 | 29.57 | 28.42 | 28.57 | 96,729 | -0.28(-0.95%) |
May 07, 2019 | 29.04 | 29.25 | 28.65 | 28.84 | 111,081 | -0.28(-0.94%) |
May 06, 2019 | 28.85 | 29.30 | 28.85 | 29.12 | 162,496 | -0.02(-0.08%) |
May 03, 2019 | 28.85 | 29.43 | 28.82 | 29.14 | 106,376 | +0.38(+1.31%) |
May 02, 2019 | 28.48 | 28.94 | 28.48 | 28.76 | 63,205 | +0.24(+0.85%) |
May 01, 2019 | 28.75 | 28.89 | 28.46 | 28.52 | 183,899 | -0.15(-0.52%) |
Apr 30, 2019 | 28.15 | 28.82 | 28.15 | 28.67 | 81,401 | +0.39(+1.36%) |
Apr 29, 2019 | 28.46 | 28.70 | 28.23 | 28.28 | 89,553 | -0.27(-0.94%) |
Apr 26, 2019 | 28.66 | 28.89 | 28.41 | 28.55 | 105,995 | -0.13(-0.47%) |
Apr 25, 2019 | 28.33 | 28.71 | 28.16 | 28.68 | 179,056 | +0.35(+1.22%) |
Apr 24, 2019 | 28.39 | 28.85 | 28.23 | 28.34 | 93,897 | -0.01(-0.03%) |
Apr 23, 2019 | 27.92 | 28.49 | 27.92 | 28.35 | 130,130 | +0.73(+2.65%) |
Apr 22, 2019 | 28.03 | 28.29 | 27.25 | 27.62 | 207,582 | -0.50(-1.79%) |
Apr 18, 2019 | 27.29 | 28.26 | 27.24 | 28.12 | 91,743 | +0.78(+2.85%) |
Apr 17, 2019 | 27.71 | 27.71 | 27.02 | 27.34 | 63,091 | -0.27(-0.97%) |
Apr 16, 2019 | 28.13 | 28.28 | 27.42 | 27.61 | 73,153 | -0.48(-1.71%) |
Apr 15, 2019 | 28.21 | 28.33 | 27.91 | 28.09 | 66,475 | -0.13(-0.45%) |
Apr 12, 2019 | 28.28 | 28.28 | 27.77 | 28.21 | 163,509 | -0.07(-0.25%) |
Apr 11, 2019 | 28.72 | 28.72 | 27.89 | 28.28 | 159,103 | -0.50(-1.75%) |
Apr 10, 2019 | 27.96 | 28.80 | 27.96 | 28.79 | 158,309 | +1.24(+4.51%) |
Apr 09, 2019 | 27.62 | 28.08 | 27.53 | 27.55 | 90,653 | -0.12(-0.43%) |
Apr 08, 2019 | 27.91 | 27.96 | 27.58 | 27.66 | 68,952 | -0.32(-1.15%) |
Apr 05, 2019 | 27.27 | 28.09 | 27.19 | 27.99 | 83,727 | +0.00(+0.00%) |
Apr 04, 2019 | 27.85 | 28.00 | 27.58 | 27.99 | 51,791 | +0.15(+0.54%) |
Apr 03, 2019 | 27.97 | 28.07 | 27.65 | 27.84 | 46,217 | -0.12(-0.42%) |
Apr 02, 2019 | 27.95 | 27.96 | 27.52 | 27.95 | 84,698 | -0.01(-0.03%) |
Apr 01, 2019 | 28.27 | 28.30 | 27.70 | 27.96 | 82,401 | -0.24(-0.86%) |
Mar 29, 2019 | 28.64 | 28.69 | 28.17 | 28.21 | 127,244 | -0.33(-1.16%) |
Mar 28, 2019 | 28.13 | 28.54 | 28.02 | 28.54 | 136,358 | +0.37(+1.31%) |
Mar 27, 2019 | 27.97 | 28.30 | 27.58 | 28.17 | 77,978 | +0.16(+0.56%) |
Mar 26, 2019 | 27.86 | 28.10 | 27.68 | 28.01 | 290,345 | +0.24(+0.88%) |
Mar 25, 2019 | 27.24 | 27.86 | 26.97 | 27.77 | 144,496 | +0.63(+2.32%) |
Mar 22, 2019 | 27.95 | 28.09 | 27.13 | 27.14 | 169,872 | -0.87(-3.11%) |
Mar 21, 2019 | 27.14 | 28.03 | 27.14 | 28.01 | 149,189 | +0.72(+2.62%) |
Mar 20, 2019 | 26.94 | 27.77 | 26.85 | 27.29 | 214,225 | +0.37(+1.37%) |
Mar 19, 2019 | 26.78 | 27.02 | 26.53 | 26.92 | 223,138 | +0.16(+0.59%) |
Mar 18, 2019 | 26.72 | 26.94 | 26.39 | 26.77 | 149,467 | +0.09(+0.35%) |
Mar 15, 2019 | 26.48 | 26.71 | 26.31 | 26.67 | 349,033 | +0.13(+0.50%) |
Mar 14, 2019 | 26.55 | 26.56 | 26.33 | 26.54 | 80,131 | -0.02(-0.09%) |
Mar 13, 2019 | 26.43 | 27.02 | 26.27 | 26.56 | 146,103 | +0.31(+1.20%) |
Mar 12, 2019 | 26.72 | 26.72 | 26.12 | 26.25 | 105,505 | -0.46(-1.71%) |
Mar 11, 2019 | 25.82 | 26.77 | 25.71 | 26.70 | 242,824 | +0.89(+3.44%) |
Mar 08, 2019 | 25.73 | 26.06 | 25.68 | 25.82 | 147,604 | +0.16(+0.64%) |
Mar 07, 2019 | 25.97 | 26.14 | 25.62 | 25.65 | 613,818 | -0.39(-1.48%) |
Mar 06, 2019 | 26.04 | 26.13 | 25.76 | 26.04 | 163,559 | -0.03(-0.12%) |
Mar 05, 2019 | 26.42 | 26.42 | 25.90 | 26.07 | 120,305 | -0.36(-1.37%) |
Mar 04, 2019 | 26.44 | 26.70 | 25.85 | 26.43 | 200,136 | -0.09(-0.36%) |