Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 29.23 | 29.23 | 28.32 | 28.36 | 40,200 | -1.50(-5.02%) |
May 30, 2019 | 30.53 | 30.60 | 29.72 | 29.86 | 36,215 | -1.06(-3.43%) |
May 29, 2019 | 30.51 | 30.96 | 30.37 | 30.92 | 20,692 | -0.09(-0.29%) |
May 28, 2019 | 31.32 | 31.37 | 31.01 | 31.01 | 7,997 | +0.06(+0.19%) |
May 24, 2019 | 30.55 | 30.95 | 30.30 | 30.95 | 25,000 | +0.47(+1.54%) |
May 23, 2019 | 30.82 | 30.85 | 30.25 | 30.48 | 25,002 | -1.09(-3.45%) |
May 22, 2019 | 32.05 | 32.14 | 31.35 | 31.57 | 26,720 | -0.56(-1.74%) |
May 21, 2019 | 32.07 | 32.18 | 31.94 | 32.13 | 6,969 | +0.09(+0.28%) |
May 20, 2019 | 32.42 | 32.50 | 31.93 | 32.04 | 13,489 | -0.30(-0.93%) |
May 17, 2019 | 32.76 | 32.80 | 32.30 | 32.34 | 26,900 | -0.42(-1.27%) |
May 16, 2019 | 32.59 | 32.80 | 32.59 | 32.76 | 18,054 | +0.75(+2.34%) |
May 15, 2019 | 31.35 | 32.07 | 31.30 | 32.01 | 14,501 | +0.69(+2.20%) |
May 14, 2019 | 31.24 | 31.56 | 31.21 | 31.32 | 11,792 | +0.31(+1.00%) |
May 13, 2019 | 32.04 | 32.24 | 31.01 | 31.01 | 22,503 | -0.54(-1.71%) |
May 10, 2019 | 31.48 | 31.77 | 31.48 | 31.55 | 16,300 | +0.31(+0.99%) |
May 09, 2019 | 31.37 | 31.44 | 31.02 | 31.24 | 16,183 | -0.04(-0.13%) |
May 08, 2019 | 30.61 | 31.32 | 30.61 | 31.28 | 24,949 | +0.49(+1.59%) |
May 07, 2019 | 30.94 | 31.01 | 30.66 | 30.79 | 46,553 | -0.96(-3.02%) |
May 06, 2019 | 31.93 | 32.09 | 31.64 | 31.75 | 36,861 | -0.35(-1.09%) |
May 03, 2019 | 32.14 | 32.36 | 32.10 | 32.10 | 42,700 | +0.11(+0.34%) |
May 02, 2019 | 32.24 | 32.24 | 31.67 | 31.99 | 52,766 | -0.71(-2.17%) |
May 01, 2019 | 32.90 | 32.98 | 32.45 | 32.70 | 18,944 | -0.11(-0.34%) |
Apr 30, 2019 | 32.65 | 32.85 | 32.45 | 32.81 | 22,482 | +0.59(+1.83%) |
Apr 29, 2019 | 32.34 | 32.47 | 32.15 | 32.22 | 31,787 | -0.04(-0.12%) |
Apr 26, 2019 | 32.65 | 32.65 | 31.91 | 32.26 | 65,100 | -0.59(-1.80%) |
Apr 25, 2019 | 33.05 | 33.20 | 32.85 | 32.85 | 26,146 | -0.06(-0.18%) |
Apr 24, 2019 | 32.78 | 32.96 | 32.70 | 32.91 | 31,603 | -0.09(-0.27%) |
Apr 23, 2019 | 32.89 | 33.04 | 32.80 | 33.00 | 28,955 | +0.00(+0.00%) |
Apr 22, 2019 | 32.88 | 33.24 | 32.85 | 33.00 | 78,355 | +0.76(+2.36%) |
Apr 18, 2019 | 32.09 | 32.25 | 31.99 | 32.24 | 17,700 | +0.37(+1.16%) |
Apr 17, 2019 | 31.96 | 32.00 | 31.82 | 31.87 | 57,220 | +0.13(+0.41%) |
Apr 16, 2019 | 31.44 | 31.85 | 31.25 | 31.74 | 22,247 | +0.28(+0.89%) |
Apr 15, 2019 | 31.47 | 31.70 | 31.45 | 31.46 | 39,617 | -0.29(-0.91%) |
Apr 12, 2019 | 31.80 | 32.05 | 31.69 | 31.75 | 24,600 | -0.05(-0.16%) |
Apr 11, 2019 | 32.00 | 32.04 | 31.59 | 31.80 | 24,599 | -0.41(-1.27%) |
Apr 10, 2019 | 31.72 | 32.41 | 31.70 | 32.21 | 27,509 | +0.86(+2.74%) |
Apr 09, 2019 | 31.23 | 31.44 | 31.14 | 31.35 | 13,910 | +0.19(+0.61%) |
Apr 08, 2019 | 30.96 | 31.20 | 30.86 | 31.16 | 23,200 | +0.30(+0.97%) |
Apr 05, 2019 | 30.43 | 30.91 | 30.43 | 30.86 | 21,000 | +0.57(+1.88%) |
Apr 04, 2019 | 30.30 | 30.57 | 30.18 | 30.29 | 17,565 | -0.28(-0.92%) |
Apr 03, 2019 | 30.38 | 30.58 | 30.12 | 30.57 | 17,047 | +0.40(+1.33%) |
Apr 02, 2019 | 29.81 | 30.21 | 29.81 | 30.17 | 39,560 | +0.43(+1.45%) |
Apr 01, 2019 | 29.52 | 29.80 | 29.52 | 29.74 | 19,574 | +0.36(+1.23%) |
Mar 29, 2019 | 29.56 | 29.56 | 29.28 | 29.38 | 22,200 | +0.20(+0.69%) |
Mar 28, 2019 | 28.55 | 29.25 | 28.49 | 29.18 | 30,671 | -0.12(-0.41%) |
Mar 27, 2019 | 29.69 | 29.72 | 29.12 | 29.30 | 35,473 | -0.53(-1.78%) |
Mar 26, 2019 | 29.89 | 30.07 | 29.76 | 29.83 | 27,798 | +0.28(+0.95%) |
Mar 25, 2019 | 29.29 | 29.72 | 29.24 | 29.55 | 29,628 | +0.10(+0.34%) |
Mar 22, 2019 | 29.52 | 29.54 | 29.23 | 29.45 | 228,100 | -0.27(-0.91%) |
Mar 21, 2019 | 29.70 | 29.85 | 29.59 | 29.72 | 18,168 | +0.18(+0.61%) |
Mar 20, 2019 | 29.35 | 29.72 | 29.30 | 29.54 | 19,183 | +0.16(+0.54%) |
Mar 19, 2019 | 29.22 | 29.40 | 29.04 | 29.38 | 42,536 | +0.26(+0.89%) |
Mar 18, 2019 | 28.95 | 29.36 | 28.95 | 29.12 | 92,943 | +0.42(+1.46%) |
Mar 15, 2019 | 28.53 | 28.96 | 28.37 | 28.70 | 22,300 | -0.04(-0.14%) |
Mar 14, 2019 | 29.13 | 29.20 | 28.64 | 28.74 | 26,494 | -0.33(-1.14%) |
Mar 13, 2019 | 28.51 | 29.11 | 28.47 | 29.07 | 38,450 | +0.82(+2.90%) |
Mar 12, 2019 | 28.31 | 28.50 | 28.20 | 28.25 | 18,041 | -0.14(-0.49%) |
Mar 11, 2019 | 28.45 | 28.55 | 28.25 | 28.39 | 19,297 | +0.36(+1.30%) |
Mar 08, 2019 | 27.23 | 28.05 | 27.01 | 28.03 | 74,200 | +0.10(+0.34%) |
Mar 07, 2019 | 28.08 | 28.14 | 27.77 | 27.93 | 55,627 | +0.19(+0.68%) |
Mar 06, 2019 | 27.51 | 27.83 | 27.38 | 27.74 | 30,152 | +0.31(+1.13%) |
Mar 05, 2019 | 27.49 | 27.50 | 27.35 | 27.43 | 19,867 | +0.22(+0.81%) |
Mar 04, 2019 | 27.29 | 27.41 | 27.00 | 27.21 | 38,223 | +0.35(+1.30%) |