Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 28.80 | 28.85 | 27.93 | 28.07 | 206,900 | -1.20(-4.10%) |
May 30, 2019 | 29.81 | 30.07 | 28.86 | 29.27 | 117,705 | -0.47(-1.58%) |
May 29, 2019 | 29.78 | 29.90 | 29.18 | 29.74 | 80,014 | -0.27(-0.90%) |
May 28, 2019 | 29.96 | 30.31 | 29.90 | 30.01 | 161,759 | +0.01(+0.03%) |
May 24, 2019 | 30.14 | 30.28 | 29.86 | 30.00 | 135,100 | +0.08(+0.27%) |
May 23, 2019 | 29.90 | 29.94 | 29.37 | 29.92 | 149,219 | -0.20(-0.66%) |
May 22, 2019 | 30.39 | 30.50 | 29.82 | 30.12 | 58,196 | -0.34(-1.12%) |
May 21, 2019 | 30.47 | 30.96 | 30.36 | 30.46 | 66,655 | +0.00(+0.00%) |
May 20, 2019 | 29.81 | 30.52 | 29.81 | 30.46 | 126,186 | +0.46(+1.53%) |
May 17, 2019 | 29.73 | 30.70 | 29.73 | 30.00 | 115,600 | +0.16(+0.54%) |
May 16, 2019 | 29.65 | 30.15 | 29.65 | 29.84 | 87,535 | +0.30(+1.02%) |
May 15, 2019 | 29.52 | 29.70 | 29.02 | 29.54 | 86,750 | -0.23(-0.77%) |
May 14, 2019 | 28.99 | 29.91 | 28.99 | 29.77 | 135,063 | +0.78(+2.69%) |
May 13, 2019 | 29.89 | 30.15 | 28.87 | 28.99 | 128,211 | -1.43(-4.70%) |
May 10, 2019 | 30.02 | 30.53 | 29.84 | 30.42 | 163,500 | +0.29(+0.96%) |
May 09, 2019 | 30.12 | 30.45 | 29.74 | 30.13 | 188,837 | -0.28(-0.92%) |
May 08, 2019 | 30.86 | 31.28 | 30.38 | 30.41 | 149,416 | -0.30(-0.98%) |
May 07, 2019 | 31.33 | 31.33 | 30.64 | 30.71 | 83,804 | -0.94(-2.97%) |
May 06, 2019 | 30.78 | 31.68 | 30.78 | 31.65 | 140,983 | +0.27(+0.86%) |
May 03, 2019 | 31.00 | 31.38 | 30.94 | 31.38 | 146,500 | +0.34(+1.10%) |
May 02, 2019 | 31.00 | 31.71 | 30.89 | 31.04 | 85,365 | +0.04(+0.13%) |
May 01, 2019 | 31.05 | 31.50 | 30.77 | 31.00 | 208,677 | -0.01(-0.03%) |
Apr 30, 2019 | 31.25 | 31.37 | 30.81 | 31.01 | 116,050 | -0.10(-0.32%) |
Apr 29, 2019 | 30.82 | 31.65 | 30.79 | 31.11 | 154,047 | +0.29(+0.94%) |
Apr 26, 2019 | 30.43 | 30.89 | 30.32 | 30.82 | 102,800 | +0.37(+1.22%) |
Apr 25, 2019 | 30.55 | 30.80 | 29.88 | 30.45 | 199,421 | -0.04(-0.13%) |
Apr 24, 2019 | 30.02 | 30.66 | 29.59 | 30.49 | 114,619 | +0.52(+1.74%) |
Apr 23, 2019 | 28.63 | 30.13 | 28.63 | 29.97 | 145,686 | +1.40(+4.90%) |
Apr 22, 2019 | 27.78 | 28.94 | 27.68 | 28.57 | 294,488 | -0.81(-2.76%) |
Apr 18, 2019 | 30.47 | 31.40 | 29.16 | 29.38 | 264,000 | -1.39(-4.52%) |
Apr 17, 2019 | 30.95 | 31.05 | 30.54 | 30.77 | 195,974 | -0.04(-0.13%) |
Apr 16, 2019 | 30.63 | 30.98 | 30.47 | 30.81 | 152,193 | +0.20(+0.65%) |
Apr 15, 2019 | 31.17 | 31.32 | 30.43 | 30.61 | 133,118 | -0.57(-1.83%) |
Apr 12, 2019 | 30.81 | 31.29 | 30.24 | 31.18 | 179,500 | +0.70(+2.30%) |
Apr 11, 2019 | 30.58 | 30.74 | 30.30 | 30.48 | 103,396 | -0.02(-0.07%) |
Apr 10, 2019 | 30.04 | 30.64 | 29.73 | 30.50 | 174,980 | +0.45(+1.50%) |
Apr 09, 2019 | 30.63 | 30.66 | 30.00 | 30.05 | 101,402 | -0.59(-1.93%) |
Apr 08, 2019 | 30.87 | 31.07 | 30.62 | 30.64 | 84,069 | -0.24(-0.78%) |
Apr 05, 2019 | 30.54 | 31.03 | 30.44 | 30.88 | 84,700 | +0.35(+1.15%) |
Apr 04, 2019 | 29.95 | 30.55 | 29.81 | 30.53 | 88,746 | +0.73(+2.45%) |
Apr 03, 2019 | 30.23 | 30.23 | 29.69 | 29.80 | 65,361 | +0.03(+0.10%) |
Apr 02, 2019 | 29.87 | 29.98 | 29.59 | 29.77 | 83,776 | -0.21(-0.70%) |
Apr 01, 2019 | 29.60 | 30.31 | 29.51 | 29.98 | 225,653 | +0.59(+2.01%) |
Mar 29, 2019 | 30.14 | 30.14 | 29.10 | 29.39 | 222,300 | -0.53(-1.77%) |
Mar 28, 2019 | 29.30 | 29.92 | 29.16 | 29.92 | 147,403 | +0.58(+1.98%) |
Mar 27, 2019 | 29.42 | 29.72 | 29.22 | 29.34 | 243,886 | -0.14(-0.47%) |
Mar 26, 2019 | 28.77 | 29.69 | 28.77 | 29.48 | 130,387 | +0.89(+3.11%) |
Mar 25, 2019 | 28.30 | 28.87 | 27.96 | 28.59 | 83,963 | +0.28(+0.99%) |
Mar 22, 2019 | 29.02 | 29.38 | 27.73 | 28.31 | 152,400 | -0.96(-3.28%) |
Mar 21, 2019 | 29.37 | 30.45 | 29.05 | 29.27 | 185,205 | -0.23(-0.78%) |
Mar 20, 2019 | 30.51 | 30.55 | 29.43 | 29.50 | 159,597 | -1.06(-3.47%) |
Mar 19, 2019 | 31.42 | 31.42 | 30.43 | 30.56 | 107,862 | -0.69(-2.21%) |
Mar 18, 2019 | 30.91 | 31.25 | 30.84 | 31.25 | 104,634 | +0.36(+1.17%) |
Mar 15, 2019 | 31.08 | 31.12 | 30.74 | 30.89 | 254,100 | -0.18(-0.58%) |
Mar 14, 2019 | 31.06 | 31.11 | 30.79 | 31.07 | 46,775 | +0.04(+0.13%) |
Mar 13, 2019 | 31.09 | 31.29 | 30.92 | 31.03 | 63,853 | +0.16(+0.52%) |
Mar 12, 2019 | 31.28 | 31.43 | 30.74 | 30.87 | 43,903 | -0.42(-1.34%) |
Mar 11, 2019 | 30.84 | 31.56 | 30.66 | 31.29 | 79,618 | +0.55(+1.79%) |
Mar 08, 2019 | 30.41 | 31.00 | 30.20 | 30.74 | 82,700 | +0.23(+0.75%) |
Mar 07, 2019 | 31.97 | 31.97 | 30.50 | 30.51 | 129,165 | -1.48(-4.63%) |
Mar 06, 2019 | 33.34 | 33.35 | 31.86 | 31.99 | 132,921 | -1.38(-4.14%) |
Mar 05, 2019 | 33.51 | 33.69 | 33.06 | 33.37 | 75,338 | -0.14(-0.42%) |
Mar 04, 2019 | 33.81 | 33.85 | 33.44 | 33.51 | 113,851 | -0.29(-0.86%) |