Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 28.88 | 28.88 | 28.22 | 28.27 | 116,610 | -0.89(-3.06%) |
May 30, 2019 | 29.54 | 29.54 | 28.96 | 29.16 | 86,991 | +0.16(+0.57%) |
May 29, 2019 | 29.19 | 29.19 | 28.75 | 29.00 | 131,930 | -0.47(-1.58%) |
May 28, 2019 | 29.70 | 29.99 | 29.37 | 29.46 | 75,331 | -0.17(-0.59%) |
May 24, 2019 | 29.79 | 29.86 | 29.43 | 29.64 | 74,581 | +0.17(+0.59%) |
May 23, 2019 | 29.95 | 30.04 | 29.19 | 29.46 | 126,293 | -0.78(-2.57%) |
May 22, 2019 | 30.47 | 30.64 | 30.15 | 30.24 | 78,846 | -0.34(-1.11%) |
May 21, 2019 | 30.03 | 30.59 | 30.03 | 30.58 | 81,781 | +0.85(+2.87%) |
May 20, 2019 | 29.87 | 30.13 | 29.54 | 29.72 | 181,955 | -0.41(-1.35%) |
May 17, 2019 | 30.51 | 30.65 | 30.03 | 30.13 | 92,299 | -0.54(-1.77%) |
May 16, 2019 | 30.64 | 30.97 | 30.48 | 30.68 | 124,805 | +0.47(+1.54%) |
May 15, 2019 | 29.65 | 30.22 | 29.51 | 30.21 | 114,696 | +0.35(+1.17%) |
May 14, 2019 | 29.59 | 30.08 | 29.41 | 29.86 | 226,264 | +0.62(+2.12%) |
May 13, 2019 | 30.22 | 30.43 | 29.24 | 29.24 | 216,553 | -1.84(-5.93%) |
May 10, 2019 | 30.71 | 31.19 | 30.14 | 31.08 | 91,063 | +0.18(+0.60%) |
May 09, 2019 | 30.79 | 31.07 | 30.16 | 30.90 | 203,513 | -0.23(-0.75%) |
May 08, 2019 | 31.22 | 31.52 | 30.64 | 31.13 | 161,205 | -0.52(-1.66%) |
May 07, 2019 | 32.69 | 32.73 | 31.41 | 31.66 | 185,607 | -1.34(-4.06%) |
May 06, 2019 | 31.60 | 33.05 | 31.48 | 33.00 | 193,484 | +0.56(+1.74%) |
May 03, 2019 | 31.79 | 32.43 | 31.76 | 32.43 | 107,545 | +0.83(+2.64%) |
May 02, 2019 | 31.43 | 31.73 | 31.03 | 31.60 | 192,913 | +0.16(+0.52%) |
May 01, 2019 | 31.92 | 32.12 | 31.41 | 31.43 | 164,032 | -0.32(-1.01%) |
Apr 30, 2019 | 32.36 | 32.56 | 31.56 | 31.75 | 172,187 | -0.59(-1.83%) |
Apr 29, 2019 | 32.60 | 32.84 | 32.34 | 32.35 | 129,846 | -0.11(-0.33%) |
Apr 26, 2019 | 32.06 | 32.46 | 31.72 | 32.45 | 122,173 | +0.45(+1.40%) |
Apr 25, 2019 | 31.71 | 32.11 | 31.55 | 32.01 | 108,729 | +0.18(+0.58%) |
Apr 24, 2019 | 32.18 | 32.29 | 31.75 | 31.82 | 123,125 | -0.39(-1.21%) |
Apr 23, 2019 | 31.72 | 32.30 | 31.46 | 32.21 | 138,615 | +0.62(+1.97%) |
Apr 22, 2019 | 31.14 | 31.61 | 31.14 | 31.59 | 162,869 | +0.41(+1.31%) |
Apr 18, 2019 | 31.16 | 31.41 | 30.38 | 31.18 | 259,696 | +0.14(+0.44%) |
Apr 17, 2019 | 32.93 | 32.93 | 30.84 | 31.04 | 393,843 | -1.70(-5.19%) |
Apr 16, 2019 | 33.02 | 33.09 | 32.57 | 32.74 | 193,479 | +0.05(+0.15%) |
Apr 15, 2019 | 33.11 | 33.30 | 32.26 | 32.69 | 287,862 | -0.39(-1.17%) |
Apr 12, 2019 | 33.41 | 33.43 | 32.91 | 33.08 | 145,145 | +0.12(+0.35%) |
Apr 11, 2019 | 33.62 | 33.76 | 32.84 | 32.97 | 190,266 | -0.58(-1.74%) |
Apr 10, 2019 | 32.99 | 33.56 | 32.87 | 33.55 | 190,103 | +0.71(+2.16%) |
Apr 09, 2019 | 33.24 | 33.38 | 32.77 | 32.84 | 187,515 | -0.54(-1.63%) |
Apr 08, 2019 | 33.58 | 33.62 | 32.95 | 33.38 | 231,463 | -0.15(-0.43%) |
Apr 05, 2019 | 33.00 | 33.54 | 32.85 | 33.53 | 183,878 | +0.61(+1.86%) |
Apr 04, 2019 | 33.17 | 33.19 | 32.46 | 32.92 | 176,981 | -0.29(-0.88%) |
Apr 03, 2019 | 32.79 | 33.21 | 32.60 | 33.21 | 370,344 | +0.72(+2.21%) |
Apr 02, 2019 | 32.20 | 32.52 | 31.95 | 32.49 | 162,645 | +0.46(+1.42%) |
Apr 01, 2019 | 32.28 | 32.48 | 31.88 | 32.03 | 135,425 | +0.12(+0.36%) |
Mar 29, 2019 | 31.71 | 31.92 | 31.48 | 31.92 | 141,128 | +0.57(+1.83%) |
Mar 28, 2019 | 30.86 | 31.38 | 30.86 | 31.35 | 74,545 | +0.50(+1.60%) |
Mar 27, 2019 | 31.26 | 31.29 | 30.33 | 30.85 | 108,723 | -0.46(-1.46%) |
Mar 26, 2019 | 31.49 | 31.54 | 30.98 | 31.31 | 163,604 | +0.17(+0.56%) |
Mar 25, 2019 | 30.92 | 31.36 | 30.56 | 31.13 | 242,549 | +0.08(+0.25%) |
Mar 22, 2019 | 32.40 | 32.60 | 31.04 | 31.05 | 210,765 | -1.65(-5.05%) |
Mar 21, 2019 | 32.04 | 32.72 | 31.78 | 32.70 | 129,919 | +0.63(+1.97%) |
Mar 20, 2019 | 31.84 | 32.39 | 31.71 | 32.07 | 160,942 | +0.17(+0.55%) |
Mar 19, 2019 | 32.05 | 32.12 | 31.67 | 31.90 | 164,531 | +0.02(+0.06%) |
Mar 18, 2019 | 31.91 | 32.24 | 31.53 | 31.88 | 183,535 | +0.05(+0.15%) |
Mar 15, 2019 | 31.41 | 31.98 | 31.30 | 31.83 | 241,875 | +0.60(+1.93%) |
Mar 14, 2019 | 31.55 | 31.63 | 31.04 | 31.23 | 127,448 | -0.31(-0.98%) |
Mar 13, 2019 | 31.29 | 31.66 | 31.00 | 31.54 | 199,504 | +0.35(+1.12%) |
Mar 12, 2019 | 30.92 | 31.31 | 30.60 | 31.19 | 182,064 | +0.34(+1.10%) |
Mar 11, 2019 | 29.84 | 30.85 | 29.83 | 30.85 | 181,594 | +1.16(+3.92%) |
Mar 08, 2019 | 29.03 | 29.74 | 28.80 | 29.69 | 135,256 | +0.07(+0.23%) |
Mar 07, 2019 | 29.45 | 29.94 | 28.96 | 29.62 | 180,223 | +0.06(+0.20%) |
Mar 06, 2019 | 30.78 | 30.82 | 29.51 | 29.56 | 142,721 | -1.19(-3.88%) |
Mar 05, 2019 | 30.79 | 31.11 | 30.35 | 30.75 | 161,465 | -0.11(-0.35%) |
Mar 04, 2019 | 31.76 | 31.76 | 30.22 | 30.86 | 210,385 | -0.28(-0.90%) |