Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 28.53 | 28.85 | 28.31 | 28.85 | 191,934 | -0.16(-0.56%) |
May 30, 2019 | 29.77 | 29.77 | 28.85 | 29.01 | 122,727 | -0.76(-2.54%) |
May 29, 2019 | 29.34 | 29.77 | 28.58 | 29.77 | 146,707 | +0.38(+1.28%) |
May 28, 2019 | 30.09 | 30.15 | 29.39 | 29.39 | 102,972 | -0.59(-1.98%) |
May 24, 2019 | 29.88 | 30.09 | 29.72 | 29.99 | 83,163 | +0.32(+1.09%) |
May 23, 2019 | 30.36 | 30.36 | 29.39 | 29.66 | 275,033 | -1.02(-3.34%) |
May 22, 2019 | 30.85 | 30.85 | 30.50 | 30.69 | 179,923 | -0.27(-0.87%) |
May 21, 2019 | 30.52 | 31.01 | 30.47 | 30.96 | 249,747 | +0.43(+1.41%) |
May 20, 2019 | 30.69 | 30.69 | 30.36 | 30.52 | 149,032 | +0.00(+0.00%) |
May 17, 2019 | 30.79 | 30.84 | 30.47 | 30.52 | 145,096 | -0.27(-0.86%) |
May 16, 2019 | 30.47 | 30.84 | 30.47 | 30.79 | 100,754 | +0.43(+1.40%) |
May 15, 2019 | 30.05 | 30.51 | 29.91 | 30.36 | 103,085 | +0.16(+0.53%) |
May 14, 2019 | 29.94 | 30.42 | 29.78 | 30.21 | 92,324 | +0.53(+1.79%) |
May 13, 2019 | 29.99 | 30.15 | 29.62 | 29.67 | 109,571 | -0.43(-1.41%) |
May 10, 2019 | 29.57 | 30.29 | 29.19 | 30.10 | 183,044 | +0.64(+2.17%) |
May 09, 2019 | 29.78 | 29.82 | 29.14 | 29.46 | 289,656 | -0.43(-1.42%) |
May 08, 2019 | 30.15 | 30.31 | 29.83 | 29.89 | 147,693 | -0.32(-1.06%) |
May 07, 2019 | 30.05 | 30.21 | 29.67 | 30.21 | 317,467 | +0.08(+0.26%) |
May 06, 2019 | 29.83 | 30.31 | 29.78 | 30.13 | 107,001 | -0.19(-0.61%) |
May 03, 2019 | 30.05 | 30.36 | 30.05 | 30.31 | 189,193 | +0.37(+1.24%) |
May 02, 2019 | 30.68 | 30.68 | 29.94 | 29.94 | 248,271 | -0.80(-2.60%) |
May 01, 2019 | 30.84 | 30.95 | 30.63 | 30.74 | 207,617 | +0.00(+0.00%) |
Apr 30, 2019 | 31.38 | 31.53 | 30.74 | 30.74 | 252,805 | -0.64(-2.03%) |
Apr 29, 2019 | 31.11 | 31.38 | 30.95 | 31.38 | 91,554 | +0.32(+1.03%) |
Apr 26, 2019 | 31.16 | 31.27 | 30.84 | 31.06 | 207,340 | -0.16(-0.51%) |
Apr 25, 2019 | 31.27 | 31.38 | 31.06 | 31.22 | 161,412 | -0.05(-0.17%) |
Apr 24, 2019 | 31.75 | 31.75 | 31.22 | 31.27 | 164,088 | -0.43(-1.34%) |
Apr 23, 2019 | 31.80 | 31.91 | 31.64 | 31.69 | 207,083 | -0.05(-0.17%) |
Apr 22, 2019 | 31.38 | 31.80 | 31.32 | 31.75 | 272,832 | +0.74(+2.40%) |
Apr 18, 2019 | 31.32 | 31.32 | 30.85 | 31.00 | 207,116 | -0.26(-0.84%) |
Apr 17, 2019 | 31.58 | 31.68 | 31.21 | 31.27 | 270,079 | -0.21(-0.67%) |
Apr 16, 2019 | 31.68 | 31.79 | 31.40 | 31.48 | 252,019 | -0.16(-0.50%) |
Apr 15, 2019 | 31.79 | 31.84 | 31.56 | 31.63 | 131,744 | -0.10(-0.33%) |
Apr 12, 2019 | 31.84 | 32.10 | 31.74 | 31.74 | 175,109 | +0.10(+0.33%) |
Apr 11, 2019 | 31.42 | 31.68 | 31.32 | 31.63 | 94,312 | +0.21(+0.67%) |
Apr 10, 2019 | 31.48 | 31.68 | 31.37 | 31.42 | 156,937 | +0.00(+0.00%) |
Apr 09, 2019 | 31.89 | 31.95 | 31.37 | 31.42 | 231,729 | -0.47(-1.48%) |
Apr 08, 2019 | 32.00 | 32.16 | 31.89 | 31.89 | 256,881 | -0.05(-0.16%) |
Apr 05, 2019 | 31.53 | 32.00 | 31.53 | 31.95 | 121,715 | +0.47(+1.50%) |
Apr 04, 2019 | 31.58 | 31.68 | 31.42 | 31.48 | 97,835 | +0.00(+0.00%) |
Apr 03, 2019 | 31.79 | 31.89 | 31.48 | 31.48 | 135,357 | -0.16(-0.50%) |
Apr 02, 2019 | 31.63 | 31.79 | 31.48 | 31.63 | 94,693 | +0.00(+0.00%) |
Apr 01, 2019 | 31.42 | 31.79 | 31.33 | 31.63 | 123,319 | +0.37(+1.17%) |
Mar 29, 2019 | 31.21 | 31.48 | 31.11 | 31.27 | 77,165 | +0.10(+0.34%) |
Mar 28, 2019 | 30.85 | 31.16 | 30.74 | 31.16 | 113,927 | +0.31(+1.02%) |
Mar 27, 2019 | 31.21 | 31.27 | 30.79 | 30.85 | 162,005 | -0.37(-1.18%) |
Mar 26, 2019 | 31.21 | 31.67 | 31.00 | 31.21 | 140,048 | +0.16(+0.51%) |
Mar 25, 2019 | 31.16 | 31.32 | 30.64 | 31.06 | 125,956 | -0.21(-0.67%) |
Mar 22, 2019 | 31.63 | 31.68 | 31.11 | 31.27 | 136,279 | -0.68(-2.13%) |
Mar 21, 2019 | 31.58 | 32.00 | 31.42 | 31.95 | 129,522 | +0.31(+0.99%) |
Mar 20, 2019 | 31.58 | 31.95 | 31.21 | 31.63 | 162,967 | +0.11(+0.33%) |
Mar 19, 2019 | 31.42 | 31.84 | 31.37 | 31.53 | 165,827 | +0.26(+0.83%) |
Mar 18, 2019 | 30.85 | 31.42 | 30.75 | 31.27 | 161,486 | +0.41(+1.34%) |
Mar 15, 2019 | 30.75 | 30.96 | 30.65 | 30.85 | 108,268 | +0.05(+0.17%) |
Mar 14, 2019 | 30.85 | 30.95 | 30.70 | 30.80 | 75,085 | +0.00(+0.00%) |
Mar 13, 2019 | 30.80 | 30.99 | 30.70 | 30.80 | 94,856 | +0.10(+0.34%) |
Mar 12, 2019 | 30.91 | 31.01 | 30.65 | 30.70 | 69,033 | -0.16(-0.50%) |
Mar 11, 2019 | 30.39 | 30.91 | 30.26 | 30.85 | 212,061 | +0.57(+1.88%) |
Mar 08, 2019 | 30.13 | 30.29 | 29.61 | 30.29 | 222,776 | -0.05(-0.17%) |
Mar 07, 2019 | 30.13 | 30.44 | 29.97 | 30.34 | 131,073 | +0.26(+0.86%) |
Mar 06, 2019 | 30.29 | 30.39 | 29.99 | 30.08 | 94,788 | -0.31(-1.02%) |
Mar 05, 2019 | 30.44 | 30.54 | 30.08 | 30.39 | 174,954 | -0.05(-0.17%) |
Mar 04, 2019 | 30.39 | 30.60 | 30.08 | 30.44 | 127,412 | +0.16(+0.51%) |