Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 27.34 | 27.51 | 27.17 | 27.23 | 433,483 | -0.44(-1.58%) |
May 30, 2019 | 28.27 | 28.43 | 27.44 | 27.67 | 242,076 | -0.53(-1.88%) |
May 29, 2019 | 27.85 | 28.31 | 27.71 | 28.20 | 257,482 | +0.10(+0.36%) |
May 28, 2019 | 28.31 | 28.43 | 28.06 | 28.10 | 306,452 | -0.23(-0.81%) |
May 24, 2019 | 28.08 | 28.41 | 28.08 | 28.33 | 147,775 | +0.42(+1.49%) |
May 23, 2019 | 28.06 | 28.06 | 27.61 | 27.91 | 364,815 | -0.43(-1.53%) |
May 22, 2019 | 28.67 | 28.74 | 28.25 | 28.35 | 154,047 | -0.42(-1.45%) |
May 21, 2019 | 28.63 | 28.78 | 28.50 | 28.77 | 167,093 | +0.21(+0.75%) |
May 20, 2019 | 28.37 | 28.85 | 28.37 | 28.55 | 217,345 | +0.09(+0.33%) |
May 17, 2019 | 28.75 | 29.14 | 28.45 | 28.46 | 305,418 | -0.57(-1.96%) |
May 16, 2019 | 28.73 | 29.20 | 28.73 | 29.03 | 225,564 | +0.47(+1.64%) |
May 15, 2019 | 28.52 | 28.61 | 28.08 | 28.56 | 290,785 | -0.22(-0.77%) |
May 14, 2019 | 28.66 | 28.94 | 28.50 | 28.78 | 372,714 | +0.18(+0.63%) |
May 13, 2019 | 29.46 | 29.46 | 28.48 | 28.60 | 468,074 | -1.20(-4.03%) |
May 10, 2019 | 29.69 | 29.84 | 29.29 | 29.80 | 256,316 | -0.03(-0.09%) |
May 09, 2019 | 29.73 | 29.91 | 29.42 | 29.83 | 513,914 | -0.03(-0.11%) |
May 08, 2019 | 30.20 | 30.35 | 29.83 | 29.86 | 367,696 | -0.41(-1.35%) |
May 07, 2019 | 30.77 | 30.88 | 30.12 | 30.27 | 522,358 | -0.76(-2.44%) |
May 06, 2019 | 30.62 | 31.19 | 30.59 | 31.03 | 299,491 | +0.01(+0.03%) |
May 03, 2019 | 30.69 | 31.10 | 30.40 | 31.02 | 359,807 | +0.33(+1.08%) |
May 02, 2019 | 30.29 | 30.76 | 30.27 | 30.69 | 241,844 | +0.43(+1.44%) |
May 01, 2019 | 30.67 | 30.85 | 30.14 | 30.25 | 277,279 | -0.36(-1.17%) |
Apr 30, 2019 | 30.70 | 30.97 | 30.50 | 30.61 | 340,368 | -0.14(-0.44%) |
Apr 29, 2019 | 30.46 | 30.86 | 30.46 | 30.75 | 457,864 | +0.42(+1.38%) |
Apr 26, 2019 | 30.05 | 30.42 | 29.74 | 30.33 | 276,521 | +0.30(+0.99%) |
Apr 25, 2019 | 29.92 | 30.10 | 29.56 | 30.03 | 305,549 | +0.21(+0.71%) |
Apr 24, 2019 | 29.11 | 30.08 | 29.11 | 29.82 | 607,509 | +0.45(+1.54%) |
Apr 23, 2019 | 28.82 | 29.41 | 28.70 | 29.37 | 442,532 | +0.63(+2.19%) |
Apr 22, 2019 | 29.02 | 29.10 | 28.54 | 28.74 | 417,988 | -0.27(-0.94%) |
Apr 18, 2019 | 29.38 | 29.43 | 28.94 | 29.01 | 307,063 | -0.48(-1.62%) |
Apr 17, 2019 | 29.58 | 29.59 | 29.17 | 29.49 | 285,732 | -0.15(-0.52%) |
Apr 16, 2019 | 29.35 | 29.67 | 29.18 | 29.64 | 523,180 | +0.32(+1.07%) |
Apr 15, 2019 | 29.75 | 29.75 | 29.28 | 29.33 | 263,319 | -0.37(-1.26%) |
Apr 12, 2019 | 29.66 | 29.80 | 29.18 | 29.70 | 341,599 | +0.42(+1.42%) |
Apr 11, 2019 | 29.38 | 29.50 | 29.13 | 29.28 | 251,133 | +0.07(+0.23%) |
Apr 10, 2019 | 29.18 | 29.22 | 28.82 | 29.22 | 327,337 | +0.12(+0.41%) |
Apr 09, 2019 | 29.66 | 29.78 | 29.05 | 29.10 | 386,568 | -0.63(-2.12%) |
Apr 08, 2019 | 29.75 | 29.90 | 29.57 | 29.73 | 313,968 | -0.08(-0.26%) |
Apr 05, 2019 | 29.70 | 29.84 | 29.48 | 29.80 | 255,142 | +0.14(+0.46%) |
Apr 04, 2019 | 29.30 | 29.73 | 29.27 | 29.67 | 291,442 | +0.43(+1.46%) |
Apr 03, 2019 | 29.51 | 29.64 | 29.22 | 29.24 | 284,221 | -0.01(-0.03%) |
Apr 02, 2019 | 29.29 | 29.50 | 29.04 | 29.25 | 302,617 | -0.14(-0.49%) |
Apr 01, 2019 | 28.93 | 29.44 | 28.86 | 29.39 | 442,899 | +0.77(+2.68%) |
Mar 29, 2019 | 29.01 | 29.06 | 28.49 | 28.63 | 348,529 | -0.19(-0.65%) |
Mar 28, 2019 | 28.42 | 28.84 | 28.20 | 28.82 | 288,306 | +0.38(+1.35%) |
Mar 27, 2019 | 28.32 | 28.60 | 28.11 | 28.43 | 254,069 | +0.05(+0.18%) |
Mar 26, 2019 | 27.58 | 28.41 | 27.58 | 28.38 | 580,147 | +0.94(+3.44%) |
Mar 25, 2019 | 27.22 | 27.69 | 27.14 | 27.44 | 374,203 | +0.24(+0.88%) |
Mar 22, 2019 | 27.92 | 27.96 | 26.94 | 27.20 | 978,632 | -0.89(-3.15%) |
Mar 21, 2019 | 28.59 | 28.68 | 28.01 | 28.08 | 929,952 | -0.69(-2.40%) |
Mar 20, 2019 | 28.89 | 29.37 | 28.72 | 28.77 | 793,230 | -0.54(-1.86%) |
Mar 19, 2019 | 30.08 | 30.08 | 29.25 | 29.32 | 383,000 | -0.56(-1.88%) |
Mar 18, 2019 | 29.57 | 29.97 | 29.45 | 29.88 | 612,040 | +0.45(+1.53%) |
Mar 15, 2019 | 29.33 | 29.78 | 29.26 | 29.43 | 1,733,604 | +0.06(+0.20%) |
Mar 14, 2019 | 29.24 | 29.59 | 29.01 | 29.37 | 472,599 | +0.16(+0.55%) |
Mar 13, 2019 | 29.59 | 29.72 | 29.21 | 29.21 | 1,105,999 | -0.22(-0.75%) |
Mar 12, 2019 | 29.59 | 29.68 | 29.29 | 29.43 | 635,426 | -0.18(-0.60%) |
Mar 11, 2019 | 29.84 | 29.90 | 29.55 | 29.61 | 883,618 | -0.18(-0.60%) |
Mar 08, 2019 | 29.30 | 29.90 | 29.17 | 29.79 | 744,164 | +0.35(+1.19%) |
Mar 07, 2019 | 29.76 | 29.81 | 29.36 | 29.44 | 627,281 | -0.32(-1.09%) |
Mar 06, 2019 | 30.20 | 30.29 | 29.68 | 29.76 | 570,843 | -0.46(-1.52%) |
Mar 05, 2019 | 30.17 | 30.37 | 29.85 | 30.22 | 509,194 | +0.05(+0.17%) |
Mar 04, 2019 | 30.29 | 30.40 | 29.98 | 30.17 | 716,443 | -0.17(-0.56%) |