Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 28.29 | 28.49 | 28.01 | 28.01 | 58,318 | -0.54(-1.89%) |
May 30, 2019 | 28.67 | 28.67 | 28.38 | 28.55 | 5,180 | +0.35(+1.23%) |
May 29, 2019 | 27.72 | 28.30 | 27.72 | 28.20 | 35,099 | +0.20(+0.72%) |
May 28, 2019 | 28.89 | 28.89 | 28.00 | 28.00 | 4,228 | -0.56(-1.97%) |
May 24, 2019 | 28.82 | 28.89 | 28.52 | 28.56 | 5,489 | +0.08(+0.28%) |
May 23, 2019 | 28.83 | 28.83 | 28.12 | 28.48 | 29,511 | -0.40(-1.37%) |
May 22, 2019 | 28.97 | 29.32 | 28.87 | 28.87 | 9,298 | -0.47(-1.59%) |
May 21, 2019 | 29.12 | 29.51 | 29.12 | 29.34 | 58,476 | +0.70(+2.43%) |
May 20, 2019 | 29.31 | 29.31 | 28.55 | 28.64 | 15,389 | -1.10(-3.70%) |
May 17, 2019 | 29.88 | 30.52 | 29.74 | 29.74 | 5,179 | -0.70(-2.28%) |
May 16, 2019 | 30.88 | 30.90 | 30.41 | 30.44 | 10,676 | -0.73(-2.35%) |
May 15, 2019 | 30.50 | 31.39 | 30.50 | 31.17 | 27,532 | +0.25(+0.82%) |
May 14, 2019 | 30.69 | 30.98 | 30.62 | 30.92 | 7,035 | +0.77(+2.55%) |
May 13, 2019 | 30.64 | 30.87 | 30.04 | 30.15 | 63,944 | -1.75(-5.48%) |
May 10, 2019 | 31.84 | 31.90 | 31.23 | 31.90 | 21,338 | +0.02(+0.06%) |
May 09, 2019 | 31.47 | 32.01 | 31.32 | 31.88 | 62,310 | -0.30(-0.93%) |
May 08, 2019 | 32.17 | 32.63 | 32.17 | 32.18 | 14,587 | -0.17(-0.54%) |
May 07, 2019 | 32.88 | 32.88 | 32.22 | 32.35 | 5,204 | -0.88(-2.64%) |
May 06, 2019 | 32.97 | 33.30 | 32.95 | 33.23 | 7,419 | -0.60(-1.77%) |
May 03, 2019 | 33.30 | 33.83 | 33.30 | 33.83 | 22,685 | +0.34(+1.01%) |
May 02, 2019 | 32.78 | 33.62 | 32.78 | 33.49 | 67,335 | +0.56(+1.70%) |
May 01, 2019 | 33.43 | 33.59 | 32.93 | 32.93 | 152,809 | -0.29(-0.89%) |
Apr 30, 2019 | 33.37 | 33.37 | 33.10 | 33.22 | 3,242 | +0.17(+0.51%) |
Apr 29, 2019 | 33.20 | 33.22 | 32.90 | 33.06 | 31,026 | +0.13(+0.38%) |
Apr 26, 2019 | 33.02 | 33.06 | 32.48 | 32.93 | 12,948 | -0.30(-0.90%) |
Apr 25, 2019 | 34.30 | 34.30 | 33.14 | 33.23 | 11,056 | -0.98(-2.86%) |
Apr 24, 2019 | 34.11 | 34.50 | 33.95 | 34.21 | 8,699 | +0.46(+1.35%) |
Apr 23, 2019 | 33.58 | 33.81 | 33.58 | 33.75 | 8,114 | +0.18(+0.53%) |
Apr 22, 2019 | 33.71 | 33.71 | 33.49 | 33.57 | 6,378 | -0.01(-0.04%) |
Apr 18, 2019 | 33.71 | 33.80 | 33.55 | 33.59 | 21,027 | -0.11(-0.33%) |
Apr 17, 2019 | 33.79 | 34.01 | 33.62 | 33.70 | 14,257 | +0.18(+0.53%) |
Apr 16, 2019 | 33.19 | 33.52 | 33.19 | 33.52 | 4,088 | +0.55(+1.67%) |
Apr 15, 2019 | 33.34 | 33.34 | 32.78 | 32.97 | 19,323 | +0.00(+0.00%) |
Apr 12, 2019 | 33.04 | 33.11 | 32.81 | 32.97 | 6,629 | +0.47(+1.45%) |
Apr 11, 2019 | 32.68 | 32.79 | 32.50 | 32.50 | 22,679 | -0.14(-0.41%) |
Apr 10, 2019 | 32.10 | 32.63 | 32.10 | 32.63 | 4,085 | +0.39(+1.20%) |
Apr 09, 2019 | 32.23 | 32.30 | 32.16 | 32.24 | 4,447 | -0.32(-0.98%) |
Apr 08, 2019 | 32.34 | 32.56 | 32.29 | 32.56 | 6,267 | +0.15(+0.48%) |
Apr 05, 2019 | 32.29 | 32.45 | 32.29 | 32.41 | 2,486 | +0.12(+0.39%) |
Apr 04, 2019 | 32.34 | 32.34 | 32.05 | 32.28 | 9,833 | +0.27(+0.84%) |
Apr 03, 2019 | 31.84 | 32.34 | 31.84 | 32.01 | 23,728 | +0.53(+1.67%) |
Apr 02, 2019 | 31.74 | 31.74 | 31.36 | 31.49 | 4,220 | +0.03(+0.09%) |
Apr 01, 2019 | 31.11 | 31.46 | 31.04 | 31.46 | 5,264 | +0.77(+2.49%) |
Mar 29, 2019 | 30.48 | 30.79 | 30.48 | 30.69 | 2,900 | +0.34(+1.12%) |
Mar 28, 2019 | 30.63 | 30.65 | 30.23 | 30.35 | 2,811 | +0.08(+0.28%) |
Mar 27, 2019 | 30.86 | 30.86 | 30.13 | 30.27 | 4,327 | -0.46(-1.50%) |
Mar 26, 2019 | 30.78 | 30.94 | 30.55 | 30.73 | 18,709 | +0.32(+1.05%) |
Mar 25, 2019 | 30.55 | 30.55 | 30.29 | 30.41 | 5,798 | -0.31(-1.01%) |
Mar 22, 2019 | 31.42 | 31.42 | 30.72 | 30.72 | 59,354 | -1.11(-3.49%) |
Mar 21, 2019 | 30.89 | 31.84 | 30.89 | 31.83 | 7,495 | +0.99(+3.20%) |
Mar 20, 2019 | 31.24 | 31.24 | 30.61 | 30.84 | 4,529 | -0.25(-0.81%) |
Mar 19, 2019 | 30.92 | 31.13 | 30.92 | 31.09 | 57,757 | +0.38(+1.22%) |
Mar 18, 2019 | 31.00 | 31.05 | 30.61 | 30.72 | 5,094 | -0.22(-0.72%) |
Mar 15, 2019 | 30.45 | 31.04 | 30.45 | 30.94 | 10,064 | +0.81(+2.69%) |
Mar 14, 2019 | 30.36 | 30.41 | 30.13 | 30.13 | 4,115 | -0.14(-0.48%) |
Mar 13, 2019 | 30.31 | 30.50 | 30.25 | 30.27 | 6,072 | +0.10(+0.32%) |
Mar 12, 2019 | 30.14 | 30.46 | 30.12 | 30.18 | 6,896 | -0.11(-0.35%) |
Mar 11, 2019 | 29.97 | 30.34 | 29.92 | 30.28 | 51,718 | +0.85(+2.88%) |
Mar 08, 2019 | 28.97 | 29.47 | 28.97 | 29.43 | 2,075 | +0.03(+0.10%) |
Mar 07, 2019 | 29.44 | 29.76 | 29.40 | 29.41 | 6,617 | -0.40(-1.36%) |
Mar 06, 2019 | 29.99 | 30.06 | 29.81 | 29.81 | 6,192 | -0.56(-1.84%) |
Mar 05, 2019 | 30.49 | 30.65 | 30.37 | 30.37 | 35,622 | -0.09(-0.28%) |
Mar 04, 2019 | 30.57 | 30.72 | 30.23 | 30.46 | 2,661 | -0.08(-0.25%) |