Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 28.38 | 28.38 | 27.97 | 28.00 | 327,100 | -0.82(-2.85%) |
May 30, 2019 | 28.87 | 28.91 | 28.68 | 28.82 | 218,252 | -0.04(-0.14%) |
May 29, 2019 | 28.92 | 29.06 | 28.73 | 28.86 | 608,642 | -0.21(-0.72%) |
May 28, 2019 | 29.35 | 29.50 | 29.07 | 29.07 | 1,053,482 | -0.27(-0.92%) |
May 24, 2019 | 29.27 | 29.38 | 29.14 | 29.34 | 462,500 | +0.23(+0.79%) |
May 23, 2019 | 29.28 | 29.30 | 29.00 | 29.11 | 736,547 | -0.43(-1.46%) |
May 22, 2019 | 29.59 | 29.69 | 29.51 | 29.54 | 406,850 | -0.21(-0.71%) |
May 21, 2019 | 29.65 | 29.83 | 29.63 | 29.75 | 1,060,452 | +0.27(+0.92%) |
May 20, 2019 | 29.48 | 29.79 | 29.32 | 29.48 | 771,698 | +0.08(+0.27%) |
May 17, 2019 | 29.20 | 29.68 | 29.20 | 29.40 | 282,000 | -0.04(-0.14%) |
May 16, 2019 | 29.04 | 29.69 | 29.04 | 29.44 | 742,704 | +0.53(+1.82%) |
May 15, 2019 | 28.59 | 28.93 | 28.59 | 28.91 | 531,396 | +0.14(+0.50%) |
May 14, 2019 | 28.64 | 28.91 | 28.61 | 28.77 | 270,483 | +0.23(+0.81%) |
May 13, 2019 | 28.89 | 28.91 | 28.46 | 28.54 | 437,661 | -0.80(-2.73%) |
May 10, 2019 | 29.05 | 29.41 | 28.81 | 29.34 | 416,200 | +0.14(+0.48%) |
May 09, 2019 | 29.12 | 29.23 | 28.85 | 29.20 | 307,966 | -0.19(-0.65%) |
May 08, 2019 | 29.40 | 29.58 | 29.32 | 29.39 | 302,808 | -0.02(-0.07%) |
May 07, 2019 | 29.57 | 29.61 | 29.21 | 29.41 | 364,319 | -0.41(-1.37%) |
May 06, 2019 | 29.57 | 29.86 | 29.46 | 29.82 | 233,345 | -0.22(-0.73%) |
May 03, 2019 | 29.82 | 30.06 | 29.67 | 30.04 | 150,000 | +0.06(+0.20%) |
May 02, 2019 | 30.00 | 30.21 | 29.82 | 29.98 | 534,586 | -0.04(-0.13%) |
May 01, 2019 | 30.35 | 30.37 | 30.02 | 30.02 | 395,410 | -0.30(-0.99%) |
Apr 30, 2019 | 30.36 | 30.38 | 30.12 | 30.32 | 257,936 | -0.06(-0.20%) |
Apr 29, 2019 | 30.25 | 30.47 | 30.25 | 30.38 | 180,367 | +0.10(+0.33%) |
Apr 26, 2019 | 30.22 | 30.40 | 30.17 | 30.28 | 199,200 | +0.05(+0.17%) |
Apr 25, 2019 | 30.58 | 30.58 | 30.18 | 30.23 | 175,854 | -0.52(-1.69%) |
Apr 24, 2019 | 30.78 | 30.89 | 30.64 | 30.75 | 197,838 | -0.03(-0.10%) |
Apr 23, 2019 | 30.78 | 30.79 | 30.52 | 30.78 | 143,208 | -0.01(-0.03%) |
Apr 22, 2019 | 30.66 | 30.83 | 30.64 | 30.79 | 116,314 | +0.08(+0.26%) |
Apr 18, 2019 | 30.66 | 30.75 | 30.54 | 30.71 | 238,500 | +0.06(+0.20%) |
Apr 17, 2019 | 30.99 | 31.04 | 30.65 | 30.65 | 232,042 | -0.39(-1.26%) |
Apr 16, 2019 | 30.97 | 31.04 | 30.93 | 31.04 | 140,828 | +0.19(+0.62%) |
Apr 15, 2019 | 30.86 | 30.93 | 30.76 | 30.85 | 110,140 | -0.01(-0.03%) |
Apr 12, 2019 | 30.81 | 30.90 | 30.72 | 30.86 | 202,500 | +0.16(+0.52%) |
Apr 11, 2019 | 30.77 | 30.77 | 30.55 | 30.70 | 165,575 | +0.01(+0.03%) |
Apr 10, 2019 | 30.35 | 30.70 | 30.35 | 30.69 | 256,794 | +0.34(+1.12%) |
Apr 09, 2019 | 30.41 | 30.45 | 30.25 | 30.35 | 222,834 | -0.14(-0.46%) |
Apr 08, 2019 | 30.29 | 30.49 | 30.17 | 30.49 | 275,711 | +0.13(+0.43%) |
Apr 05, 2019 | 30.34 | 30.42 | 30.29 | 30.36 | 275,200 | +0.09(+0.30%) |
Apr 04, 2019 | 30.35 | 30.45 | 30.15 | 30.27 | 708,598 | -0.04(-0.12%) |
Apr 03, 2019 | 30.28 | 30.39 | 30.17 | 30.30 | 464,623 | +0.23(+0.75%) |
Apr 02, 2019 | 30.15 | 30.30 | 30.03 | 30.08 | 580,399 | -0.04(-0.13%) |
Apr 01, 2019 | 30.01 | 30.12 | 29.92 | 30.12 | 1,297,758 | +0.38(+1.28%) |
Mar 29, 2019 | 29.70 | 29.74 | 29.51 | 29.74 | 1,424,500 | +0.21(+0.71%) |
Mar 28, 2019 | 29.82 | 29.88 | 29.38 | 29.53 | 270,486 | -0.22(-0.74%) |
Mar 27, 2019 | 29.81 | 29.99 | 29.60 | 29.75 | 297,192 | -0.07(-0.23%) |
Mar 26, 2019 | 29.68 | 29.86 | 29.54 | 29.82 | 821,211 | +0.35(+1.19%) |
Mar 25, 2019 | 29.40 | 29.54 | 29.27 | 29.47 | 407,289 | -0.01(-0.03%) |
Mar 22, 2019 | 29.66 | 29.79 | 29.39 | 29.48 | 452,300 | -0.28(-0.94%) |
Mar 21, 2019 | 29.25 | 29.84 | 29.25 | 29.76 | 230,043 | +0.46(+1.57%) |
Mar 20, 2019 | 29.38 | 29.56 | 29.22 | 29.30 | 470,633 | -0.28(-0.95%) |
Mar 19, 2019 | 29.89 | 29.89 | 29.48 | 29.58 | 320,210 | -0.20(-0.67%) |
Mar 18, 2019 | 29.79 | 29.88 | 29.63 | 29.78 | 472,745 | +0.06(+0.20%) |
Mar 15, 2019 | 29.57 | 29.79 | 29.57 | 29.72 | 266,200 | +0.23(+0.78%) |
Mar 14, 2019 | 29.54 | 29.59 | 29.43 | 29.49 | 594,677 | +0.01(+0.03%) |
Mar 13, 2019 | 29.46 | 29.59 | 29.41 | 29.48 | 373,512 | +0.10(+0.34%) |
Mar 12, 2019 | 29.33 | 29.54 | 29.32 | 29.38 | 799,812 | +0.05(+0.17%) |
Mar 11, 2019 | 28.94 | 29.36 | 28.49 | 29.33 | 1,390,569 | +0.43(+1.49%) |
Mar 08, 2019 | 28.75 | 28.91 | 28.58 | 28.90 | 418,100 | -0.03(-0.10%) |
Mar 07, 2019 | 28.99 | 29.12 | 28.84 | 28.93 | 319,017 | -0.03(-0.10%) |
Mar 06, 2019 | 29.19 | 29.19 | 28.90 | 28.96 | 479,419 | -0.18(-0.62%) |
Mar 05, 2019 | 29.38 | 29.45 | 29.11 | 29.14 | 649,409 | -0.22(-0.75%) |
Mar 04, 2019 | 29.78 | 29.80 | 29.10 | 29.36 | 464,234 | -0.34(-1.14%) |