Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 31.34 | 31.48 | 30.88 | 31.10 | 57,400 | -0.59(-1.86%) |
May 30, 2019 | 31.12 | 31.96 | 31.02 | 31.69 | 36,891 | +0.62(+2.00%) |
May 29, 2019 | 31.04 | 31.76 | 30.15 | 31.07 | 63,904 | +0.27(+0.88%) |
May 28, 2019 | 30.63 | 30.82 | 30.34 | 30.80 | 25,490 | +0.46(+1.52%) |
May 24, 2019 | 30.16 | 30.70 | 30.00 | 30.34 | 19,100 | +0.34(+1.13%) |
May 23, 2019 | 29.95 | 30.11 | 29.62 | 30.00 | 28,013 | -0.25(-0.83%) |
May 22, 2019 | 30.18 | 30.41 | 30.02 | 30.25 | 11,743 | -0.08(-0.26%) |
May 21, 2019 | 29.79 | 30.61 | 29.75 | 30.33 | 31,195 | +0.76(+2.57%) |
May 20, 2019 | 29.71 | 30.13 | 29.29 | 29.57 | 7,700 | -0.36(-1.20%) |
May 17, 2019 | 29.75 | 30.10 | 29.63 | 29.93 | 19,000 | -0.10(-0.33%) |
May 16, 2019 | 29.24 | 30.36 | 29.24 | 30.03 | 31,689 | +1.02(+3.52%) |
May 15, 2019 | 28.80 | 29.09 | 28.80 | 29.01 | 10,986 | -0.02(-0.07%) |
May 14, 2019 | 28.42 | 29.16 | 28.35 | 29.03 | 15,834 | +0.68(+2.40%) |
May 13, 2019 | 28.25 | 28.46 | 28.01 | 28.35 | 21,401 | -0.15(-0.53%) |
May 10, 2019 | 28.00 | 28.50 | 27.85 | 28.50 | 21,900 | +0.51(+1.82%) |
May 09, 2019 | 27.90 | 28.20 | 27.57 | 27.99 | 7,226 | -0.18(-0.64%) |
May 08, 2019 | 28.05 | 28.51 | 28.01 | 28.17 | 15,337 | +0.15(+0.54%) |
May 07, 2019 | 28.66 | 28.99 | 27.93 | 28.02 | 20,249 | -0.94(-3.25%) |
May 06, 2019 | 29.13 | 29.80 | 28.64 | 28.96 | 18,886 | -0.74(-2.49%) |
May 03, 2019 | 29.30 | 29.77 | 28.91 | 29.70 | 35,300 | +0.49(+1.68%) |
May 02, 2019 | 28.90 | 29.34 | 28.71 | 29.21 | 18,699 | +0.27(+0.93%) |
May 01, 2019 | 28.60 | 29.22 | 28.60 | 28.94 | 22,173 | +0.43(+1.51%) |
Apr 30, 2019 | 28.96 | 28.98 | 28.49 | 28.51 | 18,812 | -0.44(-1.52%) |
Apr 29, 2019 | 28.95 | 29.19 | 28.81 | 28.95 | 10,764 | +0.00(+0.00%) |
Apr 26, 2019 | 28.44 | 28.98 | 28.44 | 28.95 | 14,600 | +0.45(+1.58%) |
Apr 25, 2019 | 28.52 | 28.75 | 28.23 | 28.50 | 14,875 | -0.08(-0.28%) |
Apr 24, 2019 | 28.78 | 28.78 | 28.30 | 28.58 | 18,427 | -0.07(-0.24%) |
Apr 23, 2019 | 28.35 | 29.03 | 28.07 | 28.65 | 18,251 | +0.36(+1.27%) |
Apr 22, 2019 | 28.74 | 29.00 | 28.21 | 28.29 | 16,035 | -0.57(-1.98%) |
Apr 18, 2019 | 28.17 | 28.90 | 28.04 | 28.86 | 19,600 | +0.58(+2.05%) |
Apr 17, 2019 | 28.65 | 28.65 | 28.19 | 28.28 | 24,707 | -0.16(-0.56%) |
Apr 16, 2019 | 28.77 | 28.81 | 28.29 | 28.44 | 25,255 | -0.12(-0.42%) |
Apr 15, 2019 | 28.75 | 28.98 | 28.34 | 28.56 | 22,868 | -0.17(-0.59%) |
Apr 12, 2019 | 28.55 | 29.32 | 28.51 | 28.73 | 43,400 | +0.26(+0.91%) |
Apr 11, 2019 | 28.54 | 28.78 | 28.31 | 28.47 | 25,190 | +0.02(+0.07%) |
Apr 10, 2019 | 27.78 | 28.54 | 27.45 | 28.45 | 25,124 | +0.84(+3.04%) |
Apr 09, 2019 | 27.70 | 28.40 | 27.53 | 27.61 | 48,907 | -0.23(-0.83%) |
Apr 08, 2019 | 28.32 | 28.43 | 27.50 | 27.84 | 31,680 | -0.67(-2.35%) |
Apr 05, 2019 | 29.50 | 29.50 | 27.94 | 28.51 | 263,700 | +2.17(+8.24%) |
Apr 04, 2019 | 26.30 | 26.52 | 25.62 | 26.34 | 63,745 | +0.05(+0.19%) |
Apr 03, 2019 | 25.91 | 26.29 | 25.51 | 26.29 | 17,180 | +0.66(+2.58%) |
Apr 02, 2019 | 26.25 | 26.27 | 25.46 | 25.63 | 21,694 | -0.71(-2.70%) |
Apr 01, 2019 | 25.49 | 26.40 | 25.15 | 26.34 | 39,045 | +1.04(+4.11%) |
Mar 29, 2019 | 25.56 | 25.69 | 25.04 | 25.30 | 23,500 | -0.13(-0.51%) |
Mar 28, 2019 | 25.40 | 25.66 | 25.25 | 25.43 | 30,564 | -0.18(-0.70%) |
Mar 27, 2019 | 25.34 | 25.67 | 25.02 | 25.61 | 25,275 | +0.15(+0.59%) |
Mar 26, 2019 | 24.85 | 25.49 | 24.82 | 25.46 | 28,527 | +0.70(+2.83%) |
Mar 25, 2019 | 24.54 | 24.86 | 24.27 | 24.76 | 21,720 | +0.31(+1.27%) |
Mar 22, 2019 | 26.04 | 26.20 | 24.36 | 24.45 | 27,700 | -1.67(-6.39%) |
Mar 21, 2019 | 25.77 | 26.20 | 25.77 | 26.12 | 16,850 | +0.30(+1.16%) |
Mar 20, 2019 | 25.95 | 26.30 | 25.77 | 25.82 | 20,343 | -0.32(-1.22%) |
Mar 19, 2019 | 26.24 | 26.27 | 25.81 | 26.14 | 10,274 | -0.03(-0.11%) |
Mar 18, 2019 | 25.92 | 26.23 | 25.75 | 26.17 | 11,159 | +0.33(+1.28%) |
Mar 15, 2019 | 25.83 | 26.10 | 25.73 | 25.84 | 45,200 | -0.02(-0.08%) |
Mar 14, 2019 | 25.85 | 25.92 | 25.38 | 25.86 | 8,354 | +0.09(+0.35%) |
Mar 13, 2019 | 26.29 | 26.29 | 25.67 | 25.77 | 14,409 | -0.02(-0.08%) |
Mar 12, 2019 | 25.70 | 25.90 | 25.50 | 25.79 | 17,863 | +0.18(+0.70%) |
Mar 11, 2019 | 25.15 | 25.89 | 25.15 | 25.61 | 12,555 | +0.37(+1.47%) |
Mar 08, 2019 | 25.21 | 25.40 | 24.92 | 25.24 | 14,500 | -0.07(-0.28%) |
Mar 07, 2019 | 25.51 | 25.64 | 25.15 | 25.31 | 23,590 | -0.20(-0.78%) |
Mar 06, 2019 | 26.19 | 26.32 | 25.41 | 25.51 | 22,973 | -0.68(-2.60%) |
Mar 05, 2019 | 26.42 | 26.55 | 26.02 | 26.19 | 17,819 | -0.23(-0.87%) |
Mar 04, 2019 | 26.60 | 27.06 | 26.11 | 26.42 | 30,860 | -0.17(-0.64%) |