Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 28.16 | 28.76 | 28.07 | 28.75 | 293,900 | +0.21(+0.74%) |
May 30, 2019 | 28.17 | 28.61 | 28.17 | 28.54 | 101,725 | +0.42(+1.49%) |
May 29, 2019 | 28.07 | 28.36 | 27.78 | 28.12 | 183,420 | -0.34(-1.19%) |
May 28, 2019 | 28.38 | 28.79 | 28.26 | 28.46 | 141,122 | +0.13(+0.46%) |
May 24, 2019 | 28.12 | 28.57 | 28.06 | 28.33 | 99,900 | +0.35(+1.25%) |
May 23, 2019 | 28.75 | 28.83 | 27.82 | 27.98 | 192,348 | -0.96(-3.32%) |
May 22, 2019 | 28.95 | 29.12 | 28.75 | 28.94 | 87,106 | -0.23(-0.79%) |
May 21, 2019 | 29.50 | 29.90 | 29.11 | 29.17 | 157,286 | -0.15(-0.51%) |
May 20, 2019 | 29.00 | 29.62 | 28.60 | 29.32 | 122,656 | +0.03(+0.10%) |
May 17, 2019 | 29.79 | 30.07 | 29.20 | 29.29 | 133,300 | -0.74(-2.46%) |
May 16, 2019 | 30.05 | 30.42 | 29.92 | 30.03 | 270,824 | +0.01(+0.03%) |
May 15, 2019 | 29.63 | 30.14 | 29.43 | 30.02 | 114,265 | +0.10(+0.33%) |
May 14, 2019 | 29.79 | 30.29 | 29.79 | 29.92 | 162,857 | +0.04(+0.13%) |
May 13, 2019 | 30.34 | 30.63 | 29.76 | 29.88 | 268,503 | -1.17(-3.77%) |
May 10, 2019 | 31.42 | 31.60 | 30.58 | 31.05 | 324,800 | -0.42(-1.33%) |
May 09, 2019 | 31.77 | 31.77 | 31.13 | 31.47 | 235,585 | -0.40(-1.26%) |
May 08, 2019 | 32.00 | 32.59 | 31.82 | 31.87 | 233,348 | -0.17(-0.53%) |
May 07, 2019 | 32.32 | 32.39 | 31.61 | 32.04 | 174,499 | -0.35(-1.08%) |
May 06, 2019 | 30.87 | 32.58 | 30.87 | 32.39 | 221,557 | +0.97(+3.09%) |
May 03, 2019 | 31.50 | 31.80 | 31.02 | 31.42 | 266,000 | -0.08(-0.25%) |
May 02, 2019 | 30.76 | 31.81 | 30.69 | 31.50 | 231,957 | +0.66(+2.14%) |
May 01, 2019 | 31.00 | 32.39 | 30.71 | 30.84 | 604,533 | +0.18(+0.59%) |
Apr 30, 2019 | 30.16 | 30.81 | 29.79 | 30.66 | 244,437 | +0.46(+1.52%) |
Apr 29, 2019 | 29.83 | 30.28 | 29.44 | 30.20 | 192,496 | +0.34(+1.14%) |
Apr 26, 2019 | 29.49 | 29.94 | 29.27 | 29.86 | 118,200 | +0.59(+2.02%) |
Apr 25, 2019 | 28.71 | 29.48 | 28.58 | 29.27 | 97,420 | +0.33(+1.14%) |
Apr 24, 2019 | 28.39 | 29.06 | 28.20 | 28.94 | 158,427 | +0.54(+1.90%) |
Apr 23, 2019 | 27.97 | 28.80 | 27.82 | 28.40 | 114,403 | +0.45(+1.61%) |
Apr 22, 2019 | 27.33 | 28.38 | 27.33 | 27.95 | 140,988 | +0.40(+1.45%) |
Apr 18, 2019 | 27.78 | 27.98 | 26.78 | 27.55 | 225,300 | -0.22(-0.79%) |
Apr 17, 2019 | 29.19 | 29.25 | 27.28 | 27.77 | 302,259 | -1.31(-4.50%) |
Apr 16, 2019 | 30.20 | 30.46 | 28.94 | 29.08 | 133,253 | -0.89(-2.97%) |
Apr 15, 2019 | 30.06 | 30.27 | 29.95 | 29.97 | 124,994 | +0.00(+0.00%) |
Apr 12, 2019 | 29.75 | 30.09 | 29.60 | 29.97 | 176,700 | +0.43(+1.46%) |
Apr 11, 2019 | 30.76 | 30.76 | 29.45 | 29.54 | 449,184 | -0.94(-3.08%) |
Apr 10, 2019 | 30.00 | 31.61 | 30.00 | 30.48 | 704,174 | +0.58(+1.94%) |
Apr 09, 2019 | 29.17 | 30.24 | 29.08 | 29.90 | 505,748 | +0.59(+2.01%) |
Apr 08, 2019 | 29.63 | 29.88 | 29.23 | 29.31 | 208,048 | -0.43(-1.45%) |
Apr 05, 2019 | 29.81 | 30.33 | 29.52 | 29.74 | 191,400 | +0.00(+0.00%) |
Apr 04, 2019 | 29.88 | 30.00 | 29.55 | 29.74 | 99,930 | -0.02(-0.07%) |
Apr 03, 2019 | 29.50 | 29.89 | 29.28 | 29.76 | 147,868 | +0.34(+1.16%) |
Apr 02, 2019 | 28.76 | 29.53 | 28.44 | 29.42 | 168,420 | +0.63(+2.19%) |
Apr 01, 2019 | 29.49 | 29.62 | 28.48 | 28.79 | 250,348 | -0.38(-1.30%) |
Mar 29, 2019 | 28.58 | 29.21 | 28.27 | 29.17 | 205,600 | +0.83(+2.93%) |
Mar 28, 2019 | 28.21 | 28.36 | 27.80 | 28.34 | 104,350 | +0.26(+0.93%) |
Mar 27, 2019 | 28.53 | 28.56 | 27.27 | 28.08 | 120,220 | -0.57(-1.99%) |
Mar 26, 2019 | 28.46 | 28.97 | 28.26 | 28.65 | 202,235 | +0.46(+1.63%) |
Mar 25, 2019 | 28.05 | 28.65 | 27.88 | 28.19 | 112,893 | +0.08(+0.28%) |
Mar 22, 2019 | 29.30 | 29.55 | 28.09 | 28.11 | 175,000 | -1.48(-5.00%) |
Mar 21, 2019 | 28.60 | 29.67 | 28.60 | 29.59 | 273,225 | +0.81(+2.81%) |
Mar 20, 2019 | 29.30 | 29.95 | 28.55 | 28.78 | 248,536 | -0.57(-1.94%) |
Mar 19, 2019 | 29.79 | 29.91 | 29.17 | 29.35 | 270,453 | -0.26(-0.88%) |
Mar 18, 2019 | 30.17 | 30.17 | 28.78 | 29.61 | 529,024 | -0.65(-2.15%) |
Mar 15, 2019 | 29.00 | 30.27 | 28.81 | 30.26 | 451,500 | +1.34(+4.63%) |
Mar 14, 2019 | 29.31 | 29.43 | 28.62 | 28.92 | 187,466 | -0.42(-1.43%) |
Mar 13, 2019 | 29.37 | 29.75 | 29.18 | 29.34 | 130,809 | +0.06(+0.20%) |
Mar 12, 2019 | 29.53 | 29.53 | 28.82 | 29.28 | 141,257 | -0.16(-0.54%) |
Mar 11, 2019 | 29.30 | 30.00 | 29.30 | 29.44 | 182,426 | +0.23(+0.79%) |
Mar 08, 2019 | 28.72 | 29.37 | 28.01 | 29.21 | 186,700 | +0.35(+1.21%) |
Mar 07, 2019 | 28.78 | 29.03 | 28.53 | 28.86 | 106,190 | +0.07(+0.24%) |
Mar 06, 2019 | 29.60 | 29.60 | 28.44 | 28.79 | 222,280 | -0.83(-2.80%) |
Mar 05, 2019 | 29.61 | 29.95 | 29.38 | 29.62 | 124,465 | -0.01(-0.03%) |
Mar 04, 2019 | 29.83 | 29.83 | 29.20 | 29.63 | 179,524 | -0.07(-0.24%) |