Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 28.31 | 28.79 | 28.28 | 28.79 | 213,444 | +0.14(+0.48%) |
May 30, 2019 | 29.20 | 29.44 | 28.48 | 28.65 | 261,173 | -0.53(-1.82%) |
May 29, 2019 | 28.30 | 29.21 | 28.23 | 29.18 | 301,098 | +0.77(+2.70%) |
May 28, 2019 | 28.64 | 28.77 | 28.33 | 28.41 | 258,997 | -0.27(-0.96%) |
May 24, 2019 | 28.52 | 28.78 | 28.44 | 28.69 | 129,960 | +0.33(+1.16%) |
May 23, 2019 | 28.68 | 28.73 | 28.01 | 28.36 | 197,678 | -0.60(-2.08%) |
May 22, 2019 | 29.09 | 29.34 | 28.88 | 28.96 | 123,501 | -0.22(-0.75%) |
May 21, 2019 | 29.51 | 29.80 | 29.16 | 29.18 | 302,284 | -0.19(-0.65%) |
May 20, 2019 | 29.07 | 29.59 | 28.88 | 29.37 | 428,594 | +0.31(+1.07%) |
May 17, 2019 | 29.19 | 29.53 | 29.00 | 29.06 | 237,037 | -0.29(-1.00%) |
May 16, 2019 | 29.59 | 29.68 | 29.25 | 29.36 | 205,145 | -0.26(-0.89%) |
May 15, 2019 | 29.43 | 29.71 | 29.25 | 29.62 | 225,235 | -0.13(-0.43%) |
May 14, 2019 | 29.22 | 30.09 | 29.15 | 29.75 | 437,373 | +0.58(+2.00%) |
May 13, 2019 | 30.83 | 31.03 | 28.76 | 29.16 | 1,529,245 | -2.57(-8.09%) |
May 10, 2019 | 31.53 | 31.90 | 31.33 | 31.73 | 170,251 | +0.08(+0.26%) |
May 09, 2019 | 31.50 | 31.90 | 31.29 | 31.65 | 172,144 | -0.08(-0.26%) |
May 08, 2019 | 32.09 | 32.20 | 31.68 | 31.73 | 177,932 | -0.33(-1.03%) |
May 07, 2019 | 32.39 | 32.54 | 31.92 | 32.06 | 253,290 | -0.56(-1.71%) |
May 06, 2019 | 32.19 | 32.78 | 32.14 | 32.62 | 181,642 | +0.15(+0.45%) |
May 03, 2019 | 32.33 | 32.70 | 32.33 | 32.47 | 206,272 | +0.15(+0.45%) |
May 02, 2019 | 32.31 | 32.72 | 31.94 | 32.32 | 215,592 | +0.02(+0.06%) |
May 01, 2019 | 32.61 | 33.03 | 32.15 | 32.31 | 573,171 | -0.35(-1.06%) |
Apr 30, 2019 | 32.38 | 32.76 | 32.21 | 32.65 | 439,783 | +0.44(+1.36%) |
Apr 29, 2019 | 32.10 | 32.51 | 32.03 | 32.21 | 237,935 | +0.10(+0.31%) |
Apr 26, 2019 | 31.84 | 32.11 | 31.63 | 32.11 | 297,583 | +0.26(+0.80%) |
Apr 25, 2019 | 31.95 | 32.20 | 31.60 | 31.86 | 488,793 | -0.45(-1.39%) |
Apr 24, 2019 | 31.81 | 32.67 | 31.68 | 32.31 | 449,353 | +0.26(+0.83%) |
Apr 23, 2019 | 32.25 | 32.72 | 31.64 | 32.04 | 508,600 | -0.72(-2.20%) |
Apr 22, 2019 | 32.37 | 32.81 | 32.26 | 32.76 | 439,299 | +0.43(+1.33%) |
Apr 18, 2019 | 32.40 | 32.53 | 32.16 | 32.33 | 232,877 | -0.18(-0.56%) |
Apr 17, 2019 | 32.91 | 32.98 | 32.42 | 32.52 | 305,476 | -0.18(-0.56%) |
Apr 16, 2019 | 32.64 | 32.91 | 32.38 | 32.70 | 664,933 | +0.09(+0.28%) |
Apr 15, 2019 | 32.07 | 32.62 | 32.07 | 32.61 | 608,498 | +0.47(+1.45%) |
Apr 12, 2019 | 32.41 | 32.69 | 31.90 | 32.14 | 245,468 | +0.04(+0.11%) |
Apr 11, 2019 | 31.89 | 32.30 | 31.83 | 32.10 | 250,980 | +0.27(+0.86%) |
Apr 10, 2019 | 31.47 | 31.84 | 31.32 | 31.83 | 429,245 | +0.60(+1.93%) |
Apr 09, 2019 | 31.31 | 31.61 | 31.14 | 31.23 | 197,020 | -0.26(-0.84%) |
Apr 08, 2019 | 31.24 | 31.54 | 31.23 | 31.49 | 219,351 | +0.11(+0.35%) |
Apr 05, 2019 | 31.17 | 31.48 | 30.97 | 31.38 | 273,058 | +0.36(+1.15%) |
Apr 04, 2019 | 30.89 | 31.30 | 30.79 | 31.03 | 172,950 | +0.34(+1.10%) |
Apr 03, 2019 | 30.87 | 31.05 | 30.58 | 30.69 | 379,363 | +0.06(+0.21%) |
Apr 02, 2019 | 30.52 | 30.87 | 30.35 | 30.62 | 477,052 | +0.12(+0.39%) |
Apr 01, 2019 | 30.25 | 30.75 | 30.19 | 30.51 | 325,865 | +0.44(+1.46%) |
Mar 29, 2019 | 30.59 | 30.61 | 29.79 | 30.07 | 395,355 | -0.28(-0.93%) |
Mar 28, 2019 | 29.93 | 30.36 | 29.93 | 30.35 | 256,099 | +0.53(+1.78%) |
Mar 27, 2019 | 29.47 | 29.93 | 29.47 | 29.82 | 329,992 | +0.28(+0.96%) |
Mar 26, 2019 | 29.10 | 29.56 | 29.03 | 29.54 | 322,105 | +0.72(+2.50%) |
Mar 25, 2019 | 28.35 | 29.04 | 28.35 | 28.82 | 391,829 | +0.37(+1.28%) |
Mar 22, 2019 | 28.62 | 28.85 | 27.97 | 28.45 | 509,111 | -0.41(-1.42%) |
Mar 21, 2019 | 28.88 | 29.23 | 28.56 | 28.86 | 344,661 | -0.14(-0.47%) |
Mar 20, 2019 | 29.55 | 29.58 | 29.00 | 29.00 | 316,785 | -0.55(-1.85%) |
Mar 19, 2019 | 29.97 | 30.08 | 29.35 | 29.55 | 284,331 | -0.36(-1.19%) |
Mar 18, 2019 | 29.74 | 30.03 | 29.70 | 29.90 | 161,019 | +0.30(+1.02%) |
Mar 15, 2019 | 29.72 | 29.98 | 29.54 | 29.60 | 380,026 | -0.08(-0.28%) |
Mar 14, 2019 | 29.72 | 29.90 | 29.58 | 29.68 | 104,776 | +0.08(+0.28%) |
Mar 13, 2019 | 29.71 | 29.95 | 29.53 | 29.60 | 471,019 | +0.03(+0.09%) |
Mar 12, 2019 | 29.82 | 29.97 | 29.42 | 29.57 | 244,226 | -0.20(-0.67%) |
Mar 11, 2019 | 29.67 | 29.78 | 29.43 | 29.78 | 264,304 | +0.15(+0.49%) |
Mar 08, 2019 | 29.33 | 29.78 | 29.32 | 29.63 | 150,434 | +0.20(+0.68%) |
Mar 07, 2019 | 29.47 | 29.78 | 29.23 | 29.43 | 493,715 | -0.26(-0.86%) |
Mar 06, 2019 | 29.92 | 30.15 | 29.47 | 29.68 | 366,320 | -0.34(-1.13%) |
Mar 05, 2019 | 29.97 | 30.09 | 29.56 | 30.02 | 207,220 | +0.02(+0.06%) |
Mar 04, 2019 | 29.78 | 30.38 | 29.78 | 30.00 | 326,316 | +0.26(+0.86%) |