Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 30.95 | 30.95 | 30.39 | 30.43 | 317,000 | -0.74(-2.37%) |
May 30, 2019 | 31.50 | 31.64 | 30.80 | 31.17 | 255,598 | -0.21(-0.67%) |
May 29, 2019 | 31.15 | 31.50 | 31.00 | 31.38 | 320,689 | +0.11(+0.35%) |
May 28, 2019 | 31.80 | 32.02 | 31.13 | 31.27 | 199,352 | -0.53(-1.67%) |
May 24, 2019 | 31.39 | 32.05 | 31.35 | 31.80 | 239,900 | +0.60(+1.92%) |
May 23, 2019 | 31.71 | 31.77 | 31.02 | 31.20 | 174,854 | -0.79(-2.47%) |
May 22, 2019 | 31.56 | 32.33 | 31.56 | 31.99 | 233,020 | +0.39(+1.23%) |
May 21, 2019 | 31.88 | 32.13 | 31.45 | 31.60 | 350,675 | -0.12(-0.38%) |
May 20, 2019 | 31.05 | 31.87 | 30.91 | 31.72 | 321,818 | +0.43(+1.37%) |
May 17, 2019 | 31.42 | 31.65 | 31.17 | 31.29 | 290,600 | -0.41(-1.29%) |
May 16, 2019 | 31.20 | 31.78 | 31.15 | 31.70 | 222,164 | +0.52(+1.67%) |
May 15, 2019 | 30.45 | 31.20 | 30.31 | 31.18 | 318,499 | +0.45(+1.46%) |
May 14, 2019 | 30.05 | 30.76 | 30.04 | 30.73 | 364,638 | +0.74(+2.47%) |
May 13, 2019 | 30.46 | 30.92 | 29.92 | 29.99 | 440,327 | -0.85(-2.76%) |
May 10, 2019 | 30.50 | 30.93 | 30.30 | 30.84 | 391,200 | +0.10(+0.33%) |
May 09, 2019 | 30.41 | 31.00 | 30.21 | 30.74 | 215,726 | +0.04(+0.13%) |
May 08, 2019 | 30.77 | 31.36 | 30.57 | 30.70 | 337,337 | -0.36(-1.16%) |
May 07, 2019 | 31.72 | 31.85 | 30.78 | 31.06 | 285,969 | -0.94(-2.94%) |
May 06, 2019 | 31.45 | 32.15 | 30.76 | 32.00 | 347,391 | -0.07(-0.22%) |
May 03, 2019 | 31.99 | 32.92 | 31.92 | 32.07 | 625,100 | +0.49(+1.55%) |
May 02, 2019 | 29.72 | 31.85 | 29.51 | 31.58 | 794,499 | +2.24(+7.63%) |
May 01, 2019 | 29.45 | 29.51 | 29.03 | 29.34 | 371,666 | -0.10(-0.34%) |
Apr 30, 2019 | 29.15 | 29.63 | 28.92 | 29.44 | 257,096 | +0.29(+0.99%) |
Apr 29, 2019 | 28.83 | 29.18 | 28.64 | 29.15 | 271,461 | +0.37(+1.29%) |
Apr 26, 2019 | 28.47 | 28.82 | 28.43 | 28.78 | 159,000 | +0.22(+0.77%) |
Apr 25, 2019 | 28.83 | 28.88 | 28.38 | 28.56 | 125,008 | -0.30(-1.04%) |
Apr 24, 2019 | 28.78 | 29.12 | 28.78 | 28.86 | 114,316 | +0.11(+0.38%) |
Apr 23, 2019 | 28.53 | 29.15 | 28.52 | 28.75 | 241,936 | +0.29(+1.02%) |
Apr 22, 2019 | 28.08 | 28.66 | 28.02 | 28.46 | 251,276 | +0.22(+0.78%) |
Apr 18, 2019 | 28.07 | 28.35 | 27.84 | 28.24 | 161,900 | +0.14(+0.50%) |
Apr 17, 2019 | 27.93 | 28.47 | 27.76 | 28.10 | 187,349 | +0.13(+0.46%) |
Apr 16, 2019 | 28.05 | 28.26 | 27.89 | 27.97 | 142,210 | -0.08(-0.29%) |
Apr 15, 2019 | 28.00 | 28.18 | 27.73 | 28.05 | 135,601 | +0.09(+0.32%) |
Apr 12, 2019 | 28.11 | 28.11 | 27.75 | 27.96 | 90,400 | -0.03(-0.11%) |
Apr 11, 2019 | 28.28 | 28.32 | 27.90 | 27.99 | 105,020 | -0.15(-0.53%) |
Apr 10, 2019 | 27.77 | 28.23 | 27.68 | 28.14 | 189,219 | +0.41(+1.48%) |
Apr 09, 2019 | 27.83 | 27.94 | 27.67 | 27.73 | 286,040 | -0.20(-0.72%) |
Apr 08, 2019 | 28.07 | 28.07 | 27.82 | 27.93 | 110,253 | -0.22(-0.78%) |
Apr 05, 2019 | 28.10 | 28.42 | 27.88 | 28.15 | 392,800 | +0.09(+0.32%) |
Apr 04, 2019 | 27.85 | 28.22 | 27.80 | 28.06 | 214,910 | +0.25(+0.90%) |
Apr 03, 2019 | 27.61 | 27.84 | 27.49 | 27.81 | 253,842 | +0.37(+1.35%) |
Apr 02, 2019 | 27.72 | 27.74 | 27.29 | 27.44 | 143,435 | -0.27(-0.97%) |
Apr 01, 2019 | 27.56 | 27.72 | 27.28 | 27.71 | 398,086 | +0.32(+1.17%) |
Mar 29, 2019 | 27.51 | 27.64 | 27.37 | 27.39 | 166,800 | -0.07(-0.25%) |
Mar 28, 2019 | 27.31 | 27.63 | 27.26 | 27.46 | 155,302 | +0.19(+0.70%) |
Mar 27, 2019 | 27.47 | 27.51 | 26.97 | 27.27 | 126,529 | -0.17(-0.62%) |
Mar 26, 2019 | 27.36 | 27.59 | 27.26 | 27.44 | 153,295 | +0.18(+0.66%) |
Mar 25, 2019 | 27.49 | 27.65 | 27.18 | 27.26 | 207,376 | -0.24(-0.87%) |
Mar 22, 2019 | 28.28 | 28.31 | 27.38 | 27.50 | 164,500 | -0.95(-3.34%) |
Mar 21, 2019 | 27.99 | 28.48 | 27.98 | 28.45 | 176,835 | +0.38(+1.35%) |
Mar 20, 2019 | 28.42 | 28.53 | 28.03 | 28.07 | 185,550 | -0.38(-1.34%) |
Mar 19, 2019 | 29.04 | 29.04 | 28.39 | 28.45 | 210,572 | -0.52(-1.79%) |
Mar 18, 2019 | 28.81 | 29.10 | 28.49 | 28.97 | 207,414 | +0.29(+1.01%) |
Mar 15, 2019 | 28.81 | 29.12 | 28.66 | 28.68 | 445,900 | +0.01(+0.03%) |
Mar 14, 2019 | 28.64 | 28.75 | 28.42 | 28.67 | 274,073 | +0.03(+0.10%) |
Mar 13, 2019 | 28.91 | 29.00 | 28.62 | 28.64 | 196,124 | -0.16(-0.56%) |
Mar 12, 2019 | 28.85 | 29.00 | 28.39 | 28.80 | 377,171 | +0.19(+0.66%) |
Mar 11, 2019 | 27.92 | 28.75 | 27.83 | 28.61 | 525,555 | +0.71(+2.54%) |
Mar 08, 2019 | 27.58 | 27.96 | 27.53 | 27.90 | 141,100 | +0.23(+0.83%) |
Mar 07, 2019 | 27.93 | 28.23 | 27.57 | 27.67 | 326,553 | -0.23(-0.82%) |
Mar 06, 2019 | 28.24 | 28.50 | 27.76 | 27.90 | 317,167 | -0.40(-1.41%) |
Mar 05, 2019 | 28.77 | 28.91 | 28.29 | 28.30 | 372,238 | -0.53(-1.84%) |
Mar 04, 2019 | 29.05 | 29.10 | 28.41 | 28.83 | 301,738 | -0.37(-1.27%) |