Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 27.08 | 27.69 | 26.87 | 27.40 | 29,300 | -0.27(-0.99%) |
May 30, 2019 | 28.21 | 28.21 | 27.67 | 27.67 | 12,668 | -0.44(-1.58%) |
May 29, 2019 | 28.01 | 28.16 | 27.25 | 28.12 | 49,025 | -0.15(-0.54%) |
May 28, 2019 | 29.28 | 29.28 | 28.17 | 28.27 | 25,278 | -0.50(-1.75%) |
May 24, 2019 | 29.15 | 29.15 | 28.53 | 28.77 | 8,300 | +0.27(+0.95%) |
May 23, 2019 | 28.67 | 28.84 | 28.09 | 28.50 | 29,734 | -1.35(-4.52%) |
May 22, 2019 | 29.74 | 29.85 | 29.65 | 29.85 | 7,543 | -0.17(-0.56%) |
May 21, 2019 | 29.56 | 30.05 | 29.56 | 30.02 | 17,458 | +0.76(+2.59%) |
May 20, 2019 | 29.56 | 29.56 | 29.20 | 29.26 | 25,343 | -0.29(-0.98%) |
May 17, 2019 | 29.62 | 29.77 | 29.50 | 29.55 | 7,000 | -0.07(-0.23%) |
May 16, 2019 | 29.33 | 29.84 | 29.33 | 29.62 | 46,914 | +0.30(+1.01%) |
May 15, 2019 | 28.70 | 29.38 | 28.65 | 29.32 | 7,710 | +0.62(+2.17%) |
May 14, 2019 | 28.74 | 29.33 | 28.70 | 28.70 | 14,879 | +0.20(+0.69%) |
May 13, 2019 | 28.92 | 28.92 | 28.30 | 28.50 | 25,789 | -0.55(-1.88%) |
May 10, 2019 | 26.87 | 29.05 | 26.87 | 29.05 | 101,300 | +2.12(+7.87%) |
May 09, 2019 | 27.50 | 27.50 | 26.78 | 26.93 | 39,246 | -0.77(-2.77%) |
May 08, 2019 | 27.55 | 28.05 | 27.47 | 27.70 | 62,025 | +0.10(+0.36%) |
May 07, 2019 | 27.51 | 27.82 | 27.12 | 27.60 | 27,390 | +0.00(+0.01%) |
May 06, 2019 | 27.50 | 27.81 | 27.34 | 27.60 | 13,629 | -0.09(-0.33%) |
May 03, 2019 | 27.41 | 27.83 | 27.41 | 27.69 | 31,000 | +0.44(+1.60%) |
May 02, 2019 | 27.91 | 27.93 | 27.12 | 27.25 | 70,876 | -0.94(-3.32%) |
May 01, 2019 | 28.15 | 28.47 | 27.90 | 28.19 | 50,405 | +0.14(+0.49%) |
Apr 30, 2019 | 28.79 | 28.84 | 27.98 | 28.05 | 79,928 | -0.51(-1.79%) |
Apr 29, 2019 | 28.27 | 28.67 | 28.20 | 28.56 | 46,234 | +0.22(+0.77%) |
Apr 26, 2019 | 28.35 | 28.38 | 28.05 | 28.35 | 38,500 | -0.07(-0.26%) |
Apr 25, 2019 | 28.50 | 28.55 | 28.26 | 28.42 | 3,198 | -0.09(-0.32%) |
Apr 24, 2019 | 29.14 | 29.14 | 28.38 | 28.51 | 37,278 | -0.41(-1.41%) |
Apr 23, 2019 | 29.24 | 29.24 | 28.92 | 28.92 | 13,467 | +0.05(+0.17%) |
Apr 22, 2019 | 28.16 | 29.13 | 28.16 | 28.87 | 63,610 | +0.85(+3.04%) |
Apr 18, 2019 | 28.40 | 28.40 | 27.82 | 28.02 | 43,800 | -0.45(-1.57%) |
Apr 17, 2019 | 28.96 | 29.10 | 28.45 | 28.46 | 12,278 | -0.46(-1.60%) |
Apr 16, 2019 | 29.11 | 29.30 | 28.80 | 28.93 | 16,385 | -0.27(-0.94%) |
Apr 15, 2019 | 29.11 | 29.50 | 29.11 | 29.20 | 17,572 | -0.30(-1.02%) |
Apr 12, 2019 | 29.59 | 29.80 | 29.34 | 29.50 | 50,300 | +0.49(+1.70%) |
Apr 11, 2019 | 28.89 | 29.01 | 28.57 | 29.01 | 26,378 | -0.63(-2.14%) |
Apr 10, 2019 | 30.00 | 30.15 | 29.52 | 29.64 | 35,611 | -0.11(-0.36%) |
Apr 09, 2019 | 30.37 | 30.53 | 29.64 | 29.75 | 32,749 | -0.62(-2.06%) |
Apr 08, 2019 | 30.56 | 30.78 | 30.30 | 30.37 | 24,090 | -0.11(-0.35%) |
Apr 05, 2019 | 30.10 | 30.59 | 30.10 | 30.48 | 92,800 | +0.42(+1.38%) |
Apr 04, 2019 | 30.41 | 30.60 | 30.05 | 30.06 | 32,463 | -0.25(-0.84%) |
Apr 03, 2019 | 30.65 | 30.66 | 30.12 | 30.32 | 16,400 | -0.29(-0.95%) |
Apr 02, 2019 | 30.38 | 30.67 | 30.25 | 30.61 | 15,175 | +0.13(+0.42%) |
Apr 01, 2019 | 30.01 | 30.73 | 29.98 | 30.48 | 32,823 | +0.66(+2.22%) |
Mar 29, 2019 | 29.86 | 29.95 | 29.55 | 29.82 | 26,800 | +0.26(+0.87%) |
Mar 28, 2019 | 29.43 | 29.56 | 29.02 | 29.56 | 18,065 | +0.27(+0.93%) |
Mar 27, 2019 | 29.68 | 29.77 | 29.03 | 29.29 | 12,187 | -0.42(-1.42%) |
Mar 26, 2019 | 29.90 | 30.42 | 29.43 | 29.71 | 35,932 | +0.31(+1.05%) |
Mar 25, 2019 | 29.65 | 29.65 | 29.04 | 29.40 | 16,074 | -0.56(-1.87%) |
Mar 22, 2019 | 30.70 | 30.94 | 29.65 | 29.96 | 106,400 | -0.90(-2.92%) |
Mar 21, 2019 | 30.38 | 30.94 | 30.34 | 30.86 | 34,274 | +0.59(+1.96%) |
Mar 20, 2019 | 30.10 | 30.76 | 29.83 | 30.27 | 36,558 | +0.27(+0.88%) |
Mar 19, 2019 | 29.95 | 30.45 | 29.83 | 30.00 | 42,295 | +0.29(+0.96%) |
Mar 18, 2019 | 29.00 | 29.71 | 29.00 | 29.71 | 20,561 | +0.82(+2.85%) |
Mar 15, 2019 | 29.10 | 29.10 | 28.65 | 28.89 | 24,900 | -0.11(-0.37%) |
Mar 14, 2019 | 29.00 | 29.20 | 28.81 | 29.00 | 23,068 | -0.06(-0.21%) |
Mar 13, 2019 | 29.49 | 29.49 | 28.87 | 29.06 | 22,688 | +0.01(+0.03%) |
Mar 12, 2019 | 29.48 | 29.50 | 28.87 | 29.05 | 40,834 | +0.01(+0.02%) |
Mar 11, 2019 | 28.36 | 29.35 | 28.36 | 29.04 | 28,519 | +0.80(+2.82%) |
Mar 08, 2019 | 27.73 | 28.36 | 27.58 | 28.25 | 35,800 | -0.30(-1.06%) |
Mar 07, 2019 | 28.00 | 28.67 | 27.18 | 28.55 | 37,555 | +0.75(+2.70%) |
Mar 06, 2019 | 27.95 | 28.07 | 27.66 | 27.80 | 14,520 | -0.52(-1.84%) |
Mar 05, 2019 | 28.56 | 28.56 | 27.82 | 28.32 | 5,066 | +0.11(+0.39%) |
Mar 04, 2019 | 28.34 | 28.53 | 27.87 | 28.21 | 18,980 | +0.02(+0.05%) |