Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 29.04 | 30.60 | 27.60 | 27.60 | 458 | -0.62(-2.20%) |
May 30, 2019 | 29.10 | 30.00 | 27.89 | 28.22 | 204 | +0.38(+1.37%) |
May 29, 2019 | 29.64 | 29.94 | 27.60 | 27.84 | 1,276 | -2.28(-7.57%) |
May 28, 2019 | 30.12 | 30.12 | 29.40 | 30.12 | 508 | -0.12(-0.40%) |
May 24, 2019 | 29.75 | 31.08 | 29.54 | 30.24 | 258 | -0.36(-1.18%) |
May 23, 2019 | 30.96 | 31.08 | 29.54 | 30.60 | 634 | -0.12(-0.39%) |
May 22, 2019 | 30.36 | 31.08 | 30.36 | 30.72 | 122 | +0.84(+2.81%) |
May 21, 2019 | 29.64 | 30.60 | 29.52 | 29.88 | 543 | -0.12(-0.40%) |
May 20, 2019 | 30.90 | 30.96 | 29.82 | 30.00 | 501 | -0.60(-1.96%) |
May 17, 2019 | 30.24 | 30.60 | 29.76 | 30.60 | 1,716 | -0.24(-0.78%) |
May 16, 2019 | 30.12 | 30.96 | 29.40 | 30.84 | 457 | +1.17(+3.95%) |
May 15, 2019 | 29.16 | 30.84 | 29.16 | 29.67 | 428 | +0.18(+0.61%) |
May 14, 2019 | 29.64 | 30.00 | 29.49 | 29.49 | 475 | -0.39(-1.32%) |
May 13, 2019 | 30.04 | 31.02 | 29.40 | 29.88 | 1,464 | -0.36(-1.19%) |
May 10, 2019 | 30.02 | 30.54 | 29.40 | 30.24 | 325 | -0.60(-1.95%) |
May 09, 2019 | 29.52 | 30.84 | 29.40 | 30.84 | 395 | +0.84(+2.80%) |
May 08, 2019 | 31.32 | 31.56 | 30.00 | 30.00 | 382 | -0.84(-2.72%) |
May 07, 2019 | 30.24 | 31.39 | 30.24 | 30.84 | 1,007 | -0.24(-0.77%) |
May 06, 2019 | 30.00 | 31.20 | 29.40 | 31.08 | 882 | +0.00(+0.00%) |
May 03, 2019 | 30.75 | 31.68 | 30.27 | 31.08 | 433 | -0.18(-0.58%) |
May 02, 2019 | 30.84 | 31.26 | 29.64 | 31.26 | 680 | +0.30(+0.97%) |
May 01, 2019 | 31.20 | 32.04 | 30.69 | 30.96 | 391 | +0.36(+1.18%) |
Apr 30, 2019 | 30.72 | 31.80 | 30.60 | 30.60 | 1,471 | -0.36(-1.16%) |
Apr 29, 2019 | 31.20 | 32.40 | 30.96 | 30.96 | 1,063 | -0.42(-1.34%) |
Apr 26, 2019 | 32.04 | 32.52 | 31.38 | 31.38 | 3,016 | -0.66(-2.06%) |
Apr 25, 2019 | 32.04 | 32.40 | 31.80 | 32.04 | 1,254 | +0.00(+0.00%) |
Apr 24, 2019 | 31.80 | 32.40 | 31.80 | 32.04 | 2,281 | +1.44(+4.71%) |
Apr 23, 2019 | 31.56 | 32.76 | 30.60 | 30.60 | 298 | -0.84(-2.67%) |
Apr 22, 2019 | 30.00 | 33.33 | 29.40 | 31.44 | 1,054 | +1.32(+4.38%) |
Apr 18, 2019 | 31.61 | 32.52 | 30.12 | 30.12 | 1,283 | -2.28(-7.04%) |
Apr 17, 2019 | 32.64 | 32.64 | 30.48 | 32.40 | 628 | +0.00(+0.00%) |
Apr 16, 2019 | 31.80 | 33.00 | 31.80 | 32.40 | 467 | +0.60(+1.89%) |
Apr 15, 2019 | 31.92 | 32.04 | 31.80 | 31.80 | 205 | -0.36(-1.12%) |
Apr 12, 2019 | 32.40 | 33.96 | 31.96 | 32.16 | 191 | +0.18(+0.56%) |
Apr 11, 2019 | 33.00 | 33.60 | 31.80 | 31.98 | 219 | -0.42(-1.30%) |
Apr 10, 2019 | 32.64 | 33.30 | 32.40 | 32.40 | 174 | +0.31(+0.97%) |
Apr 09, 2019 | 32.90 | 33.00 | 31.80 | 32.09 | 1,079 | +0.05(+0.15%) |
Apr 08, 2019 | 31.80 | 32.04 | 31.80 | 32.04 | 42 | -0.36(-1.11%) |
Apr 05, 2019 | 32.16 | 32.40 | 32.04 | 32.40 | 1,158 | +0.36(+1.12%) |
Apr 04, 2019 | 32.53 | 32.95 | 31.81 | 32.04 | 1,153 | -0.96(-2.91%) |
Apr 03, 2019 | 32.64 | 33.00 | 32.40 | 33.00 | 653 | -0.00(-0.00%) |
Apr 02, 2019 | 33.36 | 33.60 | 32.40 | 33.00 | 2,283 | +0.00(+0.00%) |
Apr 01, 2019 | 33.48 | 33.67 | 33.00 | 33.00 | 96 | +0.24(+0.73%) |
Mar 29, 2019 | 33.60 | 33.84 | 32.76 | 32.76 | 366 | +0.12(+0.37%) |
Mar 28, 2019 | 33.12 | 33.60 | 32.47 | 32.64 | 201 | -0.60(-1.81%) |
Mar 27, 2019 | 32.52 | 33.24 | 32.40 | 33.24 | 269 | +0.49(+1.49%) |
Mar 26, 2019 | 32.40 | 32.75 | 32.40 | 32.75 | 30 | +0.35(+1.09%) |
Mar 25, 2019 | 33.96 | 33.96 | 32.40 | 32.40 | 750 | -1.20(-3.57%) |
Mar 22, 2019 | 33.24 | 33.97 | 33.04 | 33.60 | 100 | +0.12(+0.36%) |
Mar 21, 2019 | 34.39 | 34.44 | 33.22 | 33.48 | 535 | +0.00(+0.00%) |
Mar 20, 2019 | 33.60 | 34.08 | 33.48 | 33.48 | 411 | -0.12(-0.36%) |
Mar 19, 2019 | 34.56 | 34.80 | 33.60 | 33.60 | 174 | -0.17(-0.50%) |
Mar 18, 2019 | 34.80 | 35.40 | 33.60 | 33.77 | 651 | -1.03(-2.97%) |
Mar 15, 2019 | 35.76 | 36.00 | 34.80 | 34.80 | 1,708 | -1.08(-3.01%) |
Mar 14, 2019 | 35.52 | 36.00 | 35.40 | 35.88 | 2,099 | +0.84(+2.40%) |
Mar 13, 2019 | 34.68 | 35.52 | 34.56 | 35.04 | 782 | +0.12(+0.34%) |
Mar 12, 2019 | 35.16 | 35.16 | 34.56 | 34.92 | 716 | -0.96(-2.68%) |
Mar 11, 2019 | 34.56 | 36.44 | 34.44 | 35.88 | 122 | +1.08(+3.10%) |
Mar 08, 2019 | 35.88 | 36.00 | 34.56 | 34.80 | 475 | -1.68(-4.61%) |
Mar 07, 2019 | 35.04 | 36.48 | 34.44 | 36.48 | 1,122 | +1.08(+3.05%) |
Mar 06, 2019 | 37.44 | 38.16 | 35.40 | 35.40 | 572 | -1.56(-4.22%) |
Mar 05, 2019 | 36.84 | 38.99 | 35.52 | 36.96 | 1,274 | +0.00(+0.00%) |
Mar 04, 2019 | 35.16 | 36.96 | 34.92 | 36.96 | 759 | +2.16(+6.21%) |