Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 27.72 | 28.42 | 27.23 | 27.26 | 181,511 | -0.73(-2.61%) |
May 30, 2019 | 28.52 | 28.81 | 27.86 | 28.00 | 129,431 | -0.47(-1.65%) |
May 29, 2019 | 28.39 | 28.51 | 27.42 | 28.46 | 139,176 | -0.15(-0.54%) |
May 28, 2019 | 29.06 | 29.28 | 28.38 | 28.62 | 103,833 | -0.43(-1.49%) |
May 24, 2019 | 29.15 | 29.20 | 28.57 | 29.05 | 113,832 | +0.10(+0.34%) |
May 23, 2019 | 28.90 | 29.09 | 28.07 | 28.95 | 133,206 | -0.41(-1.41%) |
May 22, 2019 | 29.56 | 29.68 | 28.90 | 29.36 | 84,896 | -0.40(-1.33%) |
May 21, 2019 | 30.22 | 30.68 | 29.76 | 29.76 | 113,240 | -0.25(-0.84%) |
May 20, 2019 | 29.41 | 30.19 | 29.36 | 30.01 | 76,515 | +0.39(+1.31%) |
May 17, 2019 | 29.49 | 29.82 | 29.33 | 29.63 | 131,140 | +0.12(+0.40%) |
May 16, 2019 | 28.87 | 29.59 | 28.62 | 29.51 | 228,069 | +0.71(+2.47%) |
May 15, 2019 | 28.32 | 28.98 | 28.32 | 28.80 | 199,516 | +0.38(+1.33%) |
May 14, 2019 | 28.89 | 28.91 | 28.12 | 28.42 | 102,712 | -0.17(-0.60%) |
May 13, 2019 | 29.41 | 29.49 | 28.36 | 28.59 | 90,715 | -0.93(-3.15%) |
May 10, 2019 | 28.27 | 29.64 | 28.01 | 29.52 | 331,291 | +1.43(+5.10%) |
May 09, 2019 | 28.32 | 28.67 | 27.90 | 28.09 | 214,716 | -0.22(-0.76%) |
May 08, 2019 | 28.13 | 28.94 | 28.13 | 28.30 | 294,209 | +0.14(+0.48%) |
May 07, 2019 | 28.01 | 28.29 | 27.55 | 28.17 | 256,104 | -0.13(-0.45%) |
May 06, 2019 | 28.96 | 28.96 | 28.07 | 28.29 | 266,942 | -0.39(-1.35%) |
May 03, 2019 | 29.94 | 30.54 | 28.66 | 28.68 | 294,345 | -1.32(-4.41%) |
May 02, 2019 | 30.30 | 30.39 | 29.75 | 30.00 | 414,902 | -0.29(-0.96%) |
May 01, 2019 | 30.48 | 30.85 | 30.12 | 30.29 | 272,838 | -0.18(-0.58%) |
Apr 30, 2019 | 31.37 | 31.62 | 30.17 | 30.47 | 333,964 | -0.93(-2.96%) |
Apr 29, 2019 | 32.31 | 32.50 | 31.20 | 31.40 | 371,171 | -0.85(-2.63%) |
Apr 26, 2019 | 34.41 | 34.41 | 32.19 | 32.25 | 609,592 | -1.86(-5.45%) |
Apr 25, 2019 | 33.13 | 35.67 | 32.01 | 34.11 | 948,119 | +0.98(+2.97%) |
Apr 24, 2019 | 33.21 | 33.41 | 32.75 | 33.13 | 263,214 | -0.06(-0.19%) |
Apr 23, 2019 | 33.85 | 34.18 | 32.90 | 33.19 | 189,085 | -0.62(-1.83%) |
Apr 22, 2019 | 33.45 | 33.96 | 33.05 | 33.81 | 314,903 | +0.53(+1.60%) |
Apr 18, 2019 | 33.24 | 33.35 | 32.91 | 33.28 | 149,714 | +0.12(+0.37%) |
Apr 17, 2019 | 33.44 | 33.87 | 33.09 | 33.15 | 179,221 | -0.19(-0.58%) |
Apr 16, 2019 | 33.18 | 33.56 | 32.63 | 33.35 | 71,857 | +0.36(+1.10%) |
Apr 15, 2019 | 32.75 | 33.12 | 32.44 | 32.98 | 111,405 | +0.33(+1.00%) |
Apr 12, 2019 | 33.13 | 33.60 | 32.66 | 32.66 | 218,865 | -0.10(-0.30%) |
Apr 11, 2019 | 32.61 | 32.90 | 32.29 | 32.75 | 192,260 | +0.14(+0.43%) |
Apr 10, 2019 | 32.99 | 33.20 | 32.03 | 32.61 | 178,725 | -0.27(-0.81%) |
Apr 09, 2019 | 33.76 | 33.83 | 32.37 | 32.88 | 152,836 | -0.88(-2.62%) |
Apr 08, 2019 | 33.52 | 34.21 | 33.37 | 33.76 | 300,768 | +0.43(+1.30%) |
Apr 05, 2019 | 33.16 | 33.46 | 32.97 | 33.33 | 165,646 | +0.21(+0.64%) |
Apr 04, 2019 | 32.97 | 33.18 | 32.85 | 33.12 | 102,681 | +0.15(+0.46%) |
Apr 03, 2019 | 33.29 | 33.37 | 32.76 | 32.97 | 117,409 | -0.27(-0.80%) |
Apr 02, 2019 | 33.07 | 33.47 | 32.93 | 33.23 | 81,530 | +0.18(+0.54%) |
Apr 01, 2019 | 32.10 | 33.20 | 32.06 | 33.06 | 120,361 | +1.19(+3.72%) |
Mar 29, 2019 | 32.24 | 32.37 | 31.82 | 31.87 | 180,674 | -0.19(-0.58%) |
Mar 28, 2019 | 30.98 | 32.17 | 30.73 | 32.06 | 478,852 | +1.08(+3.49%) |
Mar 27, 2019 | 31.30 | 31.48 | 30.83 | 30.98 | 361,242 | -0.36(-1.16%) |
Mar 26, 2019 | 31.37 | 31.83 | 31.01 | 31.34 | 187,066 | +0.18(+0.57%) |
Mar 25, 2019 | 32.33 | 32.87 | 31.07 | 31.16 | 366,520 | -1.31(-4.03%) |
Mar 22, 2019 | 33.39 | 33.39 | 32.39 | 32.47 | 272,311 | -1.07(-3.19%) |
Mar 21, 2019 | 33.18 | 33.80 | 33.07 | 33.54 | 123,509 | +0.30(+0.91%) |
Mar 20, 2019 | 34.07 | 34.28 | 33.10 | 33.24 | 242,588 | -0.82(-2.42%) |
Mar 19, 2019 | 33.78 | 34.44 | 33.56 | 34.06 | 242,518 | +0.48(+1.42%) |
Mar 18, 2019 | 32.96 | 33.98 | 32.79 | 33.59 | 276,367 | +0.62(+1.88%) |
Mar 15, 2019 | 32.92 | 33.64 | 32.19 | 32.97 | 3,677,669 | +0.10(+0.30%) |
Mar 14, 2019 | 32.65 | 33.30 | 32.65 | 32.87 | 291,941 | +0.22(+0.68%) |
Mar 13, 2019 | 33.19 | 34.06 | 32.26 | 32.65 | 576,999 | -0.25(-0.75%) |
Mar 12, 2019 | 32.95 | 33.49 | 32.68 | 32.90 | 424,727 | +0.22(+0.68%) |
Mar 11, 2019 | 32.30 | 32.92 | 31.80 | 32.67 | 397,295 | +1.08(+3.42%) |
Mar 08, 2019 | 32.61 | 32.88 | 31.38 | 31.60 | 731,737 | -0.85(-2.62%) |
Mar 07, 2019 | 31.45 | 32.75 | 31.26 | 32.44 | 361,177 | +0.25(+0.77%) |
Mar 06, 2019 | 32.42 | 32.92 | 31.86 | 32.20 | 215,678 | -0.21(-0.66%) |
Mar 05, 2019 | 32.30 | 32.73 | 31.36 | 32.41 | 162,068 | +0.15(+0.47%) |
Mar 04, 2019 | 31.86 | 32.44 | 31.72 | 32.26 | 266,626 | +0.43(+1.36%) |