Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 27.71 | 27.85 | 27.58 | 27.63 | 355,541 | -0.35(-1.23%) |
May 30, 2019 | 27.89 | 28.09 | 27.83 | 27.98 | 101,850 | +0.14(+0.51%) |
May 29, 2019 | 27.95 | 28.03 | 27.73 | 27.84 | 553,097 | -0.28(-1.00%) |
May 28, 2019 | 28.40 | 28.50 | 28.11 | 28.12 | 155,026 | -0.16(-0.55%) |
May 24, 2019 | 28.30 | 28.47 | 28.25 | 28.27 | 569,503 | +0.13(+0.45%) |
May 23, 2019 | 28.28 | 28.31 | 27.98 | 28.15 | 329,545 | -0.42(-1.46%) |
May 22, 2019 | 28.50 | 28.66 | 28.49 | 28.57 | 134,771 | -0.09(-0.32%) |
May 21, 2019 | 28.49 | 28.73 | 28.49 | 28.66 | 154,253 | +0.40(+1.43%) |
May 20, 2019 | 28.44 | 28.54 | 28.19 | 28.25 | 202,940 | -0.35(-1.22%) |
May 17, 2019 | 28.63 | 28.99 | 28.59 | 28.60 | 249,742 | -0.31(-1.08%) |
May 16, 2019 | 28.65 | 29.10 | 28.65 | 28.92 | 152,974 | +0.23(+0.81%) |
May 15, 2019 | 28.16 | 28.73 | 28.16 | 28.68 | 125,528 | +0.30(+1.06%) |
May 14, 2019 | 28.15 | 28.55 | 28.15 | 28.38 | 198,817 | +0.36(+1.28%) |
May 13, 2019 | 28.32 | 28.49 | 27.94 | 28.02 | 196,898 | -0.96(-3.32%) |
May 10, 2019 | 28.82 | 29.08 | 28.43 | 28.98 | 192,062 | -0.03(-0.10%) |
May 09, 2019 | 28.76 | 29.07 | 28.49 | 29.01 | 210,097 | -0.06(-0.20%) |
May 08, 2019 | 29.08 | 29.27 | 29.02 | 29.07 | 756,330 | -0.14(-0.47%) |
May 07, 2019 | 29.46 | 29.59 | 28.97 | 29.21 | 593,725 | -0.62(-2.09%) |
May 06, 2019 | 29.37 | 29.88 | 29.34 | 29.83 | 137,731 | -0.18(-0.58%) |
May 03, 2019 | 29.80 | 30.03 | 29.69 | 30.00 | 95,002 | +0.33(+1.11%) |
May 02, 2019 | 29.65 | 29.85 | 29.44 | 29.67 | 231,486 | +0.09(+0.30%) |
May 01, 2019 | 30.00 | 30.01 | 29.59 | 29.59 | 291,674 | -0.30(-1.01%) |
Apr 30, 2019 | 29.84 | 29.95 | 29.62 | 29.89 | 178,573 | -0.01(-0.03%) |
Apr 29, 2019 | 29.91 | 30.01 | 29.84 | 29.90 | 393,160 | +0.02(+0.07%) |
Apr 26, 2019 | 29.65 | 29.90 | 29.45 | 29.88 | 154,019 | +0.18(+0.62%) |
Apr 25, 2019 | 29.70 | 29.80 | 29.48 | 29.69 | 204,278 | -0.02(-0.07%) |
Apr 24, 2019 | 29.83 | 29.89 | 29.65 | 29.71 | 278,797 | -0.07(-0.23%) |
Apr 23, 2019 | 29.29 | 29.83 | 29.29 | 29.78 | 204,231 | +0.54(+1.85%) |
Apr 22, 2019 | 29.03 | 29.26 | 29.03 | 29.24 | 176,920 | +0.11(+0.37%) |
Apr 18, 2019 | 29.19 | 29.25 | 28.81 | 29.13 | 207,176 | -0.05(-0.18%) |
Apr 17, 2019 | 29.99 | 29.99 | 29.08 | 29.19 | 249,917 | -0.60(-2.02%) |
Apr 16, 2019 | 29.95 | 30.05 | 29.71 | 29.79 | 173,830 | -0.06(-0.20%) |
Apr 15, 2019 | 29.92 | 30.00 | 29.69 | 29.85 | 169,428 | -0.04(-0.13%) |
Apr 12, 2019 | 30.02 | 30.10 | 29.87 | 29.89 | 130,783 | +0.00(+0.00%) |
Apr 11, 2019 | 30.12 | 30.12 | 29.86 | 29.89 | 159,522 | -0.25(-0.84%) |
Apr 10, 2019 | 29.85 | 30.14 | 29.85 | 30.14 | 126,807 | +0.30(+1.01%) |
Apr 09, 2019 | 29.95 | 30.02 | 29.80 | 29.84 | 161,912 | -0.17(-0.55%) |
Apr 08, 2019 | 29.95 | 30.03 | 29.72 | 30.00 | 132,204 | -0.01(-0.03%) |
Apr 05, 2019 | 29.78 | 30.04 | 29.78 | 30.01 | 370,552 | +0.31(+1.05%) |
Apr 04, 2019 | 30.00 | 30.04 | 29.47 | 29.70 | 197,886 | -0.30(-1.00%) |
Apr 03, 2019 | 30.00 | 30.11 | 29.87 | 30.00 | 166,970 | +0.26(+0.88%) |
Apr 02, 2019 | 29.59 | 29.78 | 29.55 | 29.74 | 251,102 | +0.14(+0.46%) |
Apr 01, 2019 | 29.47 | 29.63 | 29.42 | 29.61 | 1,156,797 | +0.36(+1.23%) |
Mar 29, 2019 | 29.02 | 29.27 | 29.02 | 29.25 | 156,590 | +0.37(+1.28%) |
Mar 28, 2019 | 28.72 | 28.94 | 28.60 | 28.88 | 132,011 | +0.18(+0.64%) |
Mar 27, 2019 | 29.08 | 29.17 | 28.45 | 28.69 | 154,801 | -0.40(-1.37%) |
Mar 26, 2019 | 29.00 | 29.24 | 28.92 | 29.09 | 305,204 | +0.28(+0.98%) |
Mar 25, 2019 | 28.83 | 28.94 | 28.57 | 28.81 | 185,084 | -0.12(-0.40%) |
Mar 22, 2019 | 29.68 | 29.68 | 28.92 | 28.93 | 252,929 | -0.97(-3.25%) |
Mar 21, 2019 | 29.15 | 29.90 | 29.15 | 29.90 | 268,637 | +0.60(+2.03%) |
Mar 20, 2019 | 29.34 | 29.53 | 29.07 | 29.30 | 160,094 | -0.09(-0.31%) |
Mar 19, 2019 | 29.37 | 29.50 | 29.30 | 29.39 | 466,773 | +0.17(+0.57%) |
Mar 18, 2019 | 29.30 | 29.45 | 29.04 | 29.22 | 132,128 | -0.02(-0.07%) |
Mar 15, 2019 | 29.06 | 29.32 | 29.04 | 29.24 | 225,052 | +0.25(+0.87%) |
Mar 14, 2019 | 28.98 | 29.11 | 28.95 | 28.99 | 186,070 | -0.01(-0.03%) |
Mar 13, 2019 | 28.84 | 29.18 | 28.84 | 29.00 | 168,789 | +0.23(+0.81%) |
Mar 12, 2019 | 28.63 | 28.87 | 28.61 | 28.77 | 161,678 | +0.14(+0.48%) |
Mar 11, 2019 | 28.17 | 28.63 | 28.11 | 28.63 | 221,782 | +0.61(+2.19%) |
Mar 08, 2019 | 27.83 | 28.05 | 27.66 | 28.02 | 257,658 | -0.08(-0.29%) |
Mar 07, 2019 | 28.23 | 28.31 | 27.96 | 28.10 | 364,174 | -0.19(-0.67%) |
Mar 06, 2019 | 28.81 | 28.81 | 28.29 | 28.29 | 459,136 | -0.50(-1.72%) |
Mar 05, 2019 | 28.85 | 28.89 | 28.60 | 28.79 | 272,849 | +0.01(+0.03%) |
Mar 04, 2019 | 29.31 | 29.32 | 28.46 | 28.78 | 273,456 | -0.38(-1.30%) |