Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 27.61 | 27.65 | 27.27 | 27.34 | 25,385 | -0.49(-1.76%) |
May 30, 2019 | 27.83 | 28.09 | 27.72 | 27.83 | 21,650 | -0.04(-0.14%) |
May 29, 2019 | 27.97 | 27.97 | 27.69 | 27.87 | 7,294 | -0.19(-0.67%) |
May 28, 2019 | 28.35 | 28.35 | 28.05 | 28.05 | 47,068 | -0.22(-0.76%) |
May 24, 2019 | 28.51 | 28.63 | 28.18 | 28.27 | 9,073 | -0.03(-0.10%) |
May 23, 2019 | 28.39 | 28.41 | 28.10 | 28.30 | 12,076 | -0.28(-0.97%) |
May 22, 2019 | 29.00 | 29.00 | 28.54 | 28.58 | 6,365 | -0.55(-1.88%) |
May 21, 2019 | 28.83 | 29.17 | 28.83 | 29.12 | 7,607 | +0.34(+1.19%) |
May 20, 2019 | 28.71 | 28.92 | 28.68 | 28.78 | 11,284 | -0.21(-0.74%) |
May 17, 2019 | 29.05 | 29.12 | 29.00 | 29.00 | 3,364 | -0.25(-0.87%) |
May 16, 2019 | 29.18 | 29.53 | 29.15 | 29.25 | 9,268 | +0.11(+0.38%) |
May 15, 2019 | 28.81 | 29.19 | 28.62 | 29.14 | 2,780 | -0.01(-0.05%) |
May 14, 2019 | 28.87 | 29.28 | 28.87 | 29.15 | 5,236 | +0.27(+0.95%) |
May 13, 2019 | 29.25 | 29.25 | 28.73 | 28.88 | 10,006 | -0.98(-3.28%) |
May 10, 2019 | 29.50 | 29.86 | 29.09 | 29.86 | 7,748 | +0.16(+0.53%) |
May 09, 2019 | 29.53 | 29.75 | 29.28 | 29.70 | 16,246 | -0.10(-0.33%) |
May 08, 2019 | 29.77 | 29.97 | 29.67 | 29.80 | 9,843 | -0.19(-0.62%) |
May 07, 2019 | 30.18 | 30.19 | 29.66 | 29.99 | 13,827 | -0.51(-1.67%) |
May 06, 2019 | 30.19 | 30.52 | 30.19 | 30.50 | 10,561 | -0.26(-0.86%) |
May 03, 2019 | 30.73 | 30.82 | 30.56 | 30.76 | 44,857 | +0.31(+1.03%) |
May 02, 2019 | 30.54 | 30.82 | 30.40 | 30.45 | 22,071 | -0.08(-0.26%) |
May 01, 2019 | 30.80 | 30.85 | 30.53 | 30.53 | 16,135 | -0.20(-0.64%) |
Apr 30, 2019 | 30.60 | 30.87 | 30.54 | 30.72 | 122,883 | +0.18(+0.58%) |
Apr 29, 2019 | 30.31 | 30.62 | 30.29 | 30.54 | 21,277 | +0.30(+0.98%) |
Apr 26, 2019 | 29.87 | 30.34 | 29.79 | 30.25 | 36,701 | +0.14(+0.45%) |
Apr 25, 2019 | 30.25 | 30.52 | 30.01 | 30.11 | 34,740 | -0.34(-1.13%) |
Apr 24, 2019 | 30.60 | 30.65 | 30.37 | 30.46 | 13,249 | +0.00(+0.00%) |
Apr 23, 2019 | 30.09 | 30.55 | 30.09 | 30.46 | 10,831 | +0.25(+0.84%) |
Apr 22, 2019 | 30.38 | 30.40 | 30.19 | 30.20 | 8,928 | -0.40(-1.31%) |
Apr 18, 2019 | 30.68 | 30.68 | 30.37 | 30.60 | 10,704 | -0.06(-0.21%) |
Apr 17, 2019 | 30.61 | 30.89 | 30.57 | 30.67 | 31,732 | +0.39(+1.28%) |
Apr 16, 2019 | 30.12 | 30.28 | 30.12 | 30.28 | 28,730 | +0.19(+0.62%) |
Apr 15, 2019 | 30.41 | 30.41 | 30.06 | 30.09 | 8,186 | -0.25(-0.81%) |
Apr 12, 2019 | 30.46 | 30.58 | 30.26 | 30.34 | 20,797 | -0.06(-0.19%) |
Apr 11, 2019 | 30.19 | 30.54 | 30.15 | 30.40 | 12,868 | +0.34(+1.14%) |
Apr 10, 2019 | 30.10 | 30.11 | 29.66 | 30.05 | 9,126 | +0.39(+1.30%) |
Apr 09, 2019 | 29.78 | 29.78 | 29.60 | 29.67 | 37,907 | -0.31(-1.02%) |
Apr 08, 2019 | 29.97 | 29.97 | 29.79 | 29.97 | 10,106 | -0.19(-0.62%) |
Apr 05, 2019 | 30.02 | 30.24 | 30.02 | 30.16 | 13,661 | +0.19(+0.62%) |
Apr 04, 2019 | 29.83 | 30.02 | 29.64 | 29.98 | 26,461 | +0.15(+0.49%) |
Apr 03, 2019 | 29.62 | 30.04 | 29.62 | 29.83 | 60,565 | +0.39(+1.33%) |
Apr 02, 2019 | 29.30 | 29.63 | 29.17 | 29.44 | 89,121 | +0.41(+1.42%) |
Apr 01, 2019 | 28.79 | 29.14 | 28.73 | 29.02 | 14,059 | +0.40(+1.39%) |
Mar 29, 2019 | 28.25 | 28.63 | 28.19 | 28.63 | 111,837 | +0.52(+1.87%) |
Mar 28, 2019 | 28.15 | 28.20 | 27.91 | 28.10 | 17,952 | -0.01(-0.03%) |
Mar 27, 2019 | 27.90 | 28.20 | 27.81 | 28.11 | 15,437 | +0.38(+1.38%) |
Mar 26, 2019 | 27.85 | 27.96 | 27.61 | 27.73 | 24,750 | +0.07(+0.25%) |
Mar 25, 2019 | 27.86 | 27.92 | 27.66 | 27.66 | 11,995 | -0.16(-0.56%) |
Mar 22, 2019 | 28.51 | 28.51 | 27.79 | 27.82 | 35,987 | -0.71(-2.50%) |
Mar 21, 2019 | 28.21 | 28.58 | 28.21 | 28.53 | 11,378 | +0.19(+0.69%) |
Mar 20, 2019 | 28.69 | 28.71 | 28.19 | 28.34 | 21,954 | -0.43(-1.50%) |
Mar 19, 2019 | 28.83 | 29.00 | 28.72 | 28.77 | 28,629 | +0.12(+0.42%) |
Mar 18, 2019 | 28.74 | 28.74 | 28.60 | 28.65 | 6,686 | -0.10(-0.35%) |
Mar 15, 2019 | 28.84 | 28.90 | 28.69 | 28.75 | 19,370 | -0.06(-0.20%) |
Mar 14, 2019 | 28.83 | 29.03 | 28.72 | 28.81 | 9,338 | +0.06(+0.22%) |
Mar 13, 2019 | 28.42 | 28.74 | 28.34 | 28.74 | 24,457 | +0.47(+1.65%) |
Mar 12, 2019 | 28.66 | 28.70 | 28.16 | 28.28 | 31,375 | -0.44(-1.54%) |
Mar 11, 2019 | 28.36 | 28.73 | 28.36 | 28.72 | 18,250 | +0.21(+0.72%) |
Mar 08, 2019 | 28.48 | 28.57 | 28.40 | 28.51 | 23,652 | -0.22(-0.75%) |
Mar 07, 2019 | 29.03 | 29.04 | 28.61 | 28.73 | 22,300 | -0.43(-1.48%) |
Mar 06, 2019 | 29.51 | 29.52 | 29.16 | 29.16 | 35,195 | -0.33(-1.13%) |
Mar 05, 2019 | 29.56 | 29.75 | 29.49 | 29.50 | 95,594 | +0.01(+0.03%) |
Mar 04, 2019 | 30.04 | 30.04 | 29.30 | 29.49 | 63,264 | -0.53(-1.76%) |