Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 28.61 | 28.61 | 27.85 | 27.98 | 89,800 | -0.98(-3.38%) |
May 30, 2019 | 29.24 | 29.78 | 28.86 | 28.96 | 97,738 | -0.29(-0.99%) |
May 29, 2019 | 29.30 | 29.46 | 28.95 | 29.25 | 81,120 | -0.34(-1.15%) |
May 28, 2019 | 29.51 | 29.99 | 29.51 | 29.59 | 95,380 | +0.19(+0.65%) |
May 24, 2019 | 29.20 | 29.51 | 29.05 | 29.40 | 43,900 | +0.27(+0.93%) |
May 23, 2019 | 29.17 | 29.48 | 28.88 | 29.13 | 64,432 | -0.30(-1.02%) |
May 22, 2019 | 29.87 | 30.05 | 29.27 | 29.43 | 62,074 | -0.60(-2.00%) |
May 21, 2019 | 29.48 | 30.38 | 29.48 | 30.03 | 71,858 | +0.68(+2.32%) |
May 20, 2019 | 28.67 | 29.55 | 28.30 | 29.35 | 141,066 | +0.64(+2.23%) |
May 17, 2019 | 28.66 | 29.24 | 28.64 | 28.71 | 67,000 | -0.21(-0.73%) |
May 16, 2019 | 28.66 | 29.24 | 28.66 | 28.92 | 120,091 | +0.33(+1.15%) |
May 15, 2019 | 28.70 | 29.11 | 28.53 | 28.59 | 106,680 | -0.38(-1.31%) |
May 14, 2019 | 29.01 | 29.64 | 28.92 | 28.97 | 133,916 | +0.08(+0.28%) |
May 13, 2019 | 29.81 | 29.81 | 28.87 | 28.89 | 76,447 | -1.49(-4.90%) |
May 10, 2019 | 29.59 | 30.53 | 29.40 | 30.38 | 156,100 | +0.66(+2.22%) |
May 09, 2019 | 30.00 | 30.32 | 29.20 | 29.72 | 140,518 | -0.69(-2.27%) |
May 08, 2019 | 30.39 | 30.96 | 29.60 | 30.41 | 158,463 | -2.75(-8.29%) |
May 07, 2019 | 33.37 | 34.23 | 31.71 | 33.16 | 158,848 | -0.21(-0.63%) |
May 06, 2019 | 32.52 | 33.39 | 32.44 | 33.37 | 122,498 | +0.39(+1.18%) |
May 03, 2019 | 32.58 | 33.13 | 32.26 | 32.98 | 110,100 | +0.60(+1.85%) |
May 02, 2019 | 32.54 | 32.87 | 32.03 | 32.38 | 143,941 | -0.17(-0.52%) |
May 01, 2019 | 32.16 | 33.00 | 31.51 | 32.55 | 197,054 | +0.55(+1.72%) |
Apr 30, 2019 | 33.30 | 33.30 | 31.97 | 32.00 | 138,731 | -1.23(-3.70%) |
Apr 29, 2019 | 33.96 | 34.01 | 33.18 | 33.23 | 67,342 | -0.81(-2.38%) |
Apr 26, 2019 | 32.55 | 34.04 | 32.47 | 34.04 | 35,700 | +1.31(+4.00%) |
Apr 25, 2019 | 32.57 | 32.86 | 32.27 | 32.73 | 68,587 | +0.04(+0.12%) |
Apr 24, 2019 | 33.46 | 33.53 | 32.67 | 32.69 | 61,719 | -0.71(-2.13%) |
Apr 23, 2019 | 33.14 | 33.66 | 32.91 | 33.40 | 101,719 | +0.38(+1.15%) |
Apr 22, 2019 | 33.31 | 33.60 | 32.59 | 33.02 | 52,142 | -0.38(-1.14%) |
Apr 18, 2019 | 34.39 | 34.53 | 33.15 | 33.40 | 99,100 | -1.11(-3.22%) |
Apr 17, 2019 | 34.35 | 34.97 | 33.97 | 34.51 | 183,334 | +0.34(+1.00%) |
Apr 16, 2019 | 32.85 | 34.54 | 32.85 | 34.17 | 175,686 | +1.49(+4.56%) |
Apr 15, 2019 | 32.44 | 33.02 | 32.44 | 32.68 | 40,905 | +0.21(+0.65%) |
Apr 12, 2019 | 33.09 | 33.10 | 32.18 | 32.47 | 69,200 | -0.37(-1.13%) |
Apr 11, 2019 | 33.48 | 33.58 | 32.75 | 32.84 | 63,882 | -0.63(-1.88%) |
Apr 10, 2019 | 32.55 | 33.63 | 32.26 | 33.47 | 99,645 | +1.05(+3.24%) |
Apr 09, 2019 | 32.19 | 32.51 | 31.87 | 32.42 | 103,658 | +0.17(+0.53%) |
Apr 08, 2019 | 32.39 | 32.58 | 32.08 | 32.25 | 43,628 | -0.15(-0.46%) |
Apr 05, 2019 | 32.48 | 32.91 | 32.06 | 32.40 | 53,400 | +0.05(+0.15%) |
Apr 04, 2019 | 31.54 | 32.41 | 31.47 | 32.35 | 68,495 | +0.82(+2.60%) |
Apr 03, 2019 | 31.42 | 31.80 | 31.02 | 31.53 | 160,386 | +0.32(+1.03%) |
Apr 02, 2019 | 30.74 | 31.50 | 30.12 | 31.21 | 64,431 | +0.47(+1.53%) |
Apr 01, 2019 | 30.22 | 30.99 | 29.95 | 30.74 | 166,850 | +0.62(+2.06%) |
Mar 29, 2019 | 30.11 | 31.00 | 29.83 | 30.12 | 112,600 | +0.14(+0.47%) |
Mar 28, 2019 | 29.84 | 29.98 | 29.38 | 29.98 | 145,363 | +0.13(+0.44%) |
Mar 27, 2019 | 29.72 | 30.34 | 29.32 | 29.85 | 61,610 | +0.06(+0.20%) |
Mar 26, 2019 | 29.82 | 30.25 | 29.67 | 29.79 | 52,907 | +0.01(+0.03%) |
Mar 25, 2019 | 30.00 | 30.27 | 29.54 | 29.78 | 44,162 | -0.32(-1.06%) |
Mar 22, 2019 | 30.93 | 31.15 | 30.07 | 30.10 | 60,700 | -1.05(-3.37%) |
Mar 21, 2019 | 31.13 | 31.64 | 30.95 | 31.15 | 69,542 | -0.14(-0.45%) |
Mar 20, 2019 | 31.76 | 31.79 | 30.89 | 31.29 | 61,618 | -0.36(-1.14%) |
Mar 19, 2019 | 32.45 | 32.71 | 31.43 | 31.65 | 54,130 | -0.79(-2.44%) |
Mar 18, 2019 | 33.01 | 33.18 | 32.27 | 32.44 | 78,246 | -0.56(-1.70%) |
Mar 15, 2019 | 33.10 | 33.53 | 32.67 | 33.00 | 208,300 | -0.03(-0.09%) |
Mar 14, 2019 | 33.78 | 34.38 | 32.61 | 33.03 | 153,759 | -0.94(-2.77%) |
Mar 13, 2019 | 31.94 | 34.86 | 30.73 | 33.97 | 240,950 | +1.30(+3.98%) |
Mar 12, 2019 | 32.89 | 33.21 | 32.08 | 32.67 | 83,127 | -0.10(-0.31%) |
Mar 11, 2019 | 32.20 | 32.78 | 30.57 | 32.77 | 60,346 | +0.60(+1.87%) |
Mar 08, 2019 | 32.40 | 32.77 | 32.16 | 32.17 | 42,400 | -0.35(-1.08%) |
Mar 07, 2019 | 32.89 | 32.89 | 32.10 | 32.52 | 94,032 | -0.38(-1.16%) |
Mar 06, 2019 | 33.00 | 33.16 | 32.72 | 32.90 | 202,676 | +0.05(+0.15%) |
Mar 05, 2019 | 32.88 | 33.40 | 32.61 | 32.85 | 45,248 | -0.02(-0.06%) |
Mar 04, 2019 | 33.19 | 33.40 | 32.55 | 32.87 | 61,403 | -0.31(-0.93%) |