Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 29.19 | 29.99 | 29.17 | 29.90 | 9,415 | +0.40(+1.36%) |
May 30, 2019 | 29.53 | 30.02 | 29.28 | 29.50 | 10,608 | -0.10(-0.35%) |
May 29, 2019 | 30.75 | 31.10 | 29.55 | 29.60 | 44,224 | -1.22(-3.96%) |
May 28, 2019 | 32.61 | 32.68 | 30.82 | 30.82 | 36,005 | -1.56(-4.81%) |
May 24, 2019 | 32.38 | 33.15 | 32.38 | 32.38 | 44,322 | -0.27(-0.83%) |
May 23, 2019 | 31.91 | 32.65 | 31.91 | 32.65 | 43,892 | +0.77(+2.40%) |
May 22, 2019 | 31.19 | 31.92 | 31.05 | 31.88 | 31,541 | +0.84(+2.69%) |
May 21, 2019 | 31.09 | 31.86 | 31.04 | 31.05 | 21,465 | +0.01(+0.03%) |
May 20, 2019 | 30.67 | 31.47 | 30.67 | 31.04 | 20,820 | +0.17(+0.56%) |
May 17, 2019 | 30.32 | 31.14 | 30.32 | 30.86 | 12,975 | +0.52(+1.72%) |
May 16, 2019 | 30.17 | 30.57 | 30.17 | 30.34 | 3,932 | +0.52(+1.76%) |
May 15, 2019 | 29.80 | 30.21 | 29.80 | 29.82 | 9,755 | -0.08(-0.27%) |
May 14, 2019 | 30.60 | 30.60 | 29.80 | 29.90 | 12,801 | -0.69(-2.25%) |
May 13, 2019 | 29.31 | 30.66 | 28.94 | 30.59 | 21,612 | +1.10(+3.74%) |
May 10, 2019 | 28.14 | 29.63 | 28.14 | 29.48 | 7,234 | +1.36(+4.83%) |
May 09, 2019 | 28.39 | 28.41 | 27.78 | 28.12 | 11,394 | -0.08(-0.30%) |
May 08, 2019 | 29.08 | 29.08 | 28.15 | 28.21 | 16,027 | -1.19(-4.05%) |
May 07, 2019 | 29.33 | 29.62 | 29.18 | 29.40 | 8,439 | -0.36(-1.22%) |
May 06, 2019 | 30.31 | 30.43 | 29.57 | 29.76 | 21,591 | -0.50(-1.67%) |
May 03, 2019 | 29.98 | 30.34 | 29.71 | 30.27 | 8,841 | +0.53(+1.77%) |
May 02, 2019 | 30.05 | 30.31 | 29.18 | 29.74 | 46,290 | -0.28(-0.93%) |
May 01, 2019 | 30.86 | 30.86 | 29.95 | 30.02 | 29,568 | -0.84(-2.72%) |
Apr 30, 2019 | 29.73 | 30.89 | 29.73 | 30.86 | 25,633 | +1.41(+4.78%) |
Apr 29, 2019 | 29.82 | 29.82 | 29.22 | 29.45 | 11,529 | -0.51(-1.70%) |
Apr 26, 2019 | 30.57 | 30.77 | 29.95 | 29.96 | 8,956 | -0.01(-0.02%) |
Apr 25, 2019 | 29.17 | 30.15 | 29.17 | 29.97 | 19,363 | +0.45(+1.53%) |
Apr 24, 2019 | 29.16 | 29.71 | 29.16 | 29.51 | 14,005 | +0.51(+1.76%) |
Apr 23, 2019 | 28.73 | 29.09 | 28.35 | 29.00 | 11,831 | +0.33(+1.14%) |
Apr 22, 2019 | 28.87 | 28.91 | 28.55 | 28.68 | 11,444 | -0.13(-0.45%) |
Apr 18, 2019 | 28.93 | 29.28 | 28.80 | 28.81 | 9,760 | -0.02(-0.07%) |
Apr 17, 2019 | 29.04 | 29.04 | 28.68 | 28.83 | 12,449 | -0.19(-0.66%) |
Apr 16, 2019 | 30.29 | 30.32 | 28.92 | 29.02 | 10,127 | -1.19(-3.94%) |
Apr 15, 2019 | 30.09 | 30.56 | 30.09 | 30.21 | 11,883 | -0.07(-0.22%) |
Apr 12, 2019 | 29.17 | 30.27 | 29.16 | 30.27 | 8,267 | +0.40(+1.33%) |
Apr 11, 2019 | 29.44 | 29.87 | 29.42 | 29.87 | 4,423 | +0.55(+1.87%) |
Apr 10, 2019 | 29.90 | 30.48 | 29.27 | 29.33 | 27,621 | -0.32(-1.07%) |
Apr 09, 2019 | 29.44 | 29.74 | 29.40 | 29.64 | 4,818 | +0.13(+0.45%) |
Apr 08, 2019 | 29.98 | 30.00 | 29.34 | 29.51 | 11,720 | -0.62(-2.07%) |
Apr 05, 2019 | 29.42 | 30.13 | 29.23 | 30.13 | 15,386 | +0.82(+2.81%) |
Apr 04, 2019 | 29.77 | 29.77 | 28.88 | 29.31 | 26,257 | -0.36(-1.20%) |
Apr 03, 2019 | 29.34 | 30.01 | 29.02 | 29.67 | 34,979 | -0.10(-0.33%) |
Apr 02, 2019 | 30.06 | 30.06 | 29.27 | 29.77 | 20,999 | -0.00(-0.00%) |
Apr 01, 2019 | 30.45 | 30.45 | 29.19 | 29.77 | 34,577 | -0.66(-2.16%) |
Mar 29, 2019 | 29.48 | 30.43 | 29.48 | 30.43 | 22,735 | +0.54(+1.82%) |
Mar 28, 2019 | 30.92 | 31.09 | 29.60 | 29.88 | 35,929 | -0.99(-3.21%) |
Mar 27, 2019 | 31.76 | 31.76 | 30.66 | 30.87 | 28,984 | -0.73(-2.32%) |
Mar 26, 2019 | 31.24 | 31.66 | 31.09 | 31.61 | 24,910 | +0.60(+1.93%) |
Mar 25, 2019 | 30.84 | 31.23 | 30.67 | 31.01 | 22,014 | +0.14(+0.44%) |
Mar 22, 2019 | 30.73 | 31.47 | 30.59 | 30.87 | 43,863 | +0.62(+2.05%) |
Mar 21, 2019 | 29.20 | 30.42 | 29.20 | 30.25 | 17,930 | +0.85(+2.89%) |
Mar 20, 2019 | 29.19 | 29.96 | 28.93 | 29.40 | 38,835 | +0.33(+1.14%) |
Mar 19, 2019 | 30.31 | 30.31 | 28.79 | 29.07 | 59,773 | -1.05(-3.50%) |
Mar 18, 2019 | 30.90 | 30.90 | 29.77 | 30.12 | 68,998 | -0.40(-1.30%) |
Mar 15, 2019 | 30.20 | 30.77 | 29.88 | 30.52 | 17,738 | +0.40(+1.33%) |
Mar 14, 2019 | 30.52 | 30.67 | 29.95 | 30.12 | 36,214 | -0.10(-0.32%) |
Mar 13, 2019 | 29.97 | 30.41 | 29.97 | 30.22 | 32,206 | +0.12(+0.41%) |
Mar 12, 2019 | 29.76 | 30.17 | 29.69 | 30.09 | 21,053 | +0.59(+1.99%) |
Mar 11, 2019 | 29.04 | 29.53 | 28.89 | 29.51 | 17,127 | +0.63(+2.18%) |
Mar 08, 2019 | 28.39 | 28.88 | 28.25 | 28.88 | 43,476 | +0.27(+0.93%) |
Mar 07, 2019 | 28.33 | 28.86 | 28.33 | 28.61 | 17,610 | +0.25(+0.88%) |
Mar 06, 2019 | 28.29 | 28.61 | 28.17 | 28.36 | 11,465 | -0.01(-0.03%) |
Mar 05, 2019 | 28.42 | 28.56 | 28.21 | 28.37 | 26,305 | -0.03(-0.11%) |
Mar 04, 2019 | 28.25 | 28.40 | 27.73 | 28.40 | 7,954 | +0.15(+0.54%) |