Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 29.34 | 29.34 | 29.09 | 29.12 | 67,281 | -0.50(-1.69%) |
May 30, 2019 | 29.68 | 29.78 | 29.53 | 29.63 | 6,555 | -0.06(-0.22%) |
May 29, 2019 | 29.81 | 29.81 | 29.49 | 29.69 | 16,950 | -0.20(-0.67%) |
May 28, 2019 | 30.21 | 30.27 | 29.89 | 29.89 | 48,286 | -0.29(-0.97%) |
May 24, 2019 | 30.21 | 30.21 | 30.12 | 30.18 | 7,548 | +0.12(+0.40%) |
May 23, 2019 | 30.25 | 30.25 | 29.94 | 30.06 | 54,926 | -0.43(-1.42%) |
May 22, 2019 | 30.52 | 30.55 | 30.45 | 30.50 | 12,274 | -0.09(-0.29%) |
May 21, 2019 | 30.46 | 30.64 | 30.46 | 30.58 | 5,540 | +0.21(+0.69%) |
May 20, 2019 | 30.39 | 30.49 | 30.30 | 30.37 | 41,569 | -0.23(-0.75%) |
May 17, 2019 | 30.51 | 30.81 | 30.51 | 30.60 | 17,066 | -0.13(-0.42%) |
May 16, 2019 | 30.63 | 30.87 | 30.63 | 30.73 | 16,575 | +0.22(+0.72%) |
May 15, 2019 | 30.20 | 30.55 | 30.16 | 30.51 | 14,730 | +0.14(+0.45%) |
May 14, 2019 | 30.11 | 30.49 | 30.11 | 30.37 | 11,404 | +0.33(+1.10%) |
May 13, 2019 | 30.31 | 30.33 | 29.93 | 30.05 | 27,479 | -0.78(-2.53%) |
May 10, 2019 | 30.64 | 30.90 | 30.30 | 30.82 | 100,210 | +0.02(+0.07%) |
May 09, 2019 | 30.73 | 30.80 | 30.42 | 30.80 | 49,358 | -0.09(-0.28%) |
May 08, 2019 | 30.99 | 31.08 | 30.89 | 30.89 | 10,360 | -0.05(-0.16%) |
May 07, 2019 | 31.33 | 31.33 | 30.77 | 30.94 | 40,437 | -0.59(-1.88%) |
May 06, 2019 | 31.17 | 31.55 | 31.17 | 31.54 | 36,210 | -0.12(-0.37%) |
May 03, 2019 | 31.59 | 31.67 | 31.53 | 31.65 | 15,644 | +0.26(+0.83%) |
May 02, 2019 | 31.59 | 31.59 | 31.32 | 31.39 | 96,369 | -0.15(-0.46%) |
May 01, 2019 | 31.86 | 31.86 | 31.54 | 31.54 | 19,816 | -0.18(-0.58%) |
Apr 30, 2019 | 31.71 | 31.72 | 31.47 | 31.72 | 12,249 | +0.05(+0.14%) |
Apr 29, 2019 | 31.68 | 31.76 | 31.63 | 31.67 | 29,340 | +0.03(+0.09%) |
Apr 26, 2019 | 31.41 | 31.65 | 31.41 | 31.65 | 130,624 | +0.17(+0.55%) |
Apr 25, 2019 | 31.52 | 31.55 | 31.39 | 31.47 | 29,864 | -0.08(-0.26%) |
Apr 24, 2019 | 31.63 | 31.63 | 31.44 | 31.55 | 6,558 | -0.07(-0.23%) |
Apr 23, 2019 | 31.41 | 31.63 | 31.40 | 31.63 | 5,936 | +0.33(+1.05%) |
Apr 22, 2019 | 31.24 | 31.34 | 31.24 | 31.30 | 9,255 | -0.05(-0.15%) |
Apr 18, 2019 | 31.49 | 31.49 | 31.24 | 31.34 | 20,239 | -0.03(-0.09%) |
Apr 17, 2019 | 31.45 | 31.46 | 31.31 | 31.37 | 14,183 | +0.02(+0.06%) |
Apr 16, 2019 | 31.42 | 31.42 | 31.34 | 31.35 | 8,829 | +0.02(+0.06%) |
Apr 15, 2019 | 31.33 | 31.34 | 31.27 | 31.33 | 18,318 | +0.02(+0.07%) |
Apr 12, 2019 | 31.27 | 31.40 | 31.23 | 31.31 | 55,794 | +0.15(+0.47%) |
Apr 11, 2019 | 31.22 | 31.22 | 31.06 | 31.16 | 11,808 | +0.06(+0.21%) |
Apr 10, 2019 | 31.01 | 31.10 | 30.93 | 31.10 | 11,389 | +0.21(+0.68%) |
Apr 09, 2019 | 31.01 | 31.04 | 30.89 | 30.89 | 22,770 | -0.27(-0.88%) |
Apr 08, 2019 | 31.03 | 31.17 | 31.03 | 31.16 | 16,937 | -0.01(-0.03%) |
Apr 05, 2019 | 31.08 | 31.17 | 31.08 | 31.17 | 27,350 | +0.19(+0.62%) |
Apr 04, 2019 | 30.92 | 31.00 | 30.90 | 30.98 | 98,265 | +0.08(+0.27%) |
Apr 03, 2019 | 30.86 | 30.99 | 30.79 | 30.90 | 21,257 | +0.16(+0.54%) |
Apr 02, 2019 | 30.76 | 30.79 | 30.66 | 30.73 | 32,041 | +0.03(+0.09%) |
Apr 01, 2019 | 30.54 | 30.74 | 30.51 | 30.70 | 22,878 | +0.39(+1.30%) |
Mar 29, 2019 | 30.32 | 30.37 | 30.23 | 30.31 | 26,146 | +0.16(+0.52%) |
Mar 28, 2019 | 30.15 | 30.16 | 29.96 | 30.16 | 9,863 | +0.16(+0.52%) |
Mar 27, 2019 | 30.13 | 30.22 | 29.87 | 30.00 | 81,382 | -0.17(-0.58%) |
Mar 26, 2019 | 30.16 | 30.23 | 29.97 | 30.17 | 9,361 | +0.22(+0.73%) |
Mar 25, 2019 | 30.00 | 30.07 | 29.84 | 29.95 | 15,723 | -0.06(-0.21%) |
Mar 22, 2019 | 30.50 | 30.50 | 29.99 | 30.02 | 46,932 | -0.58(-1.88%) |
Mar 21, 2019 | 30.21 | 30.66 | 30.17 | 30.59 | 13,431 | +0.24(+0.78%) |
Mar 20, 2019 | 30.53 | 30.54 | 30.23 | 30.36 | 10,810 | -0.20(-0.66%) |
Mar 19, 2019 | 30.77 | 30.78 | 30.45 | 30.56 | 27,685 | +0.04(+0.12%) |
Mar 18, 2019 | 30.48 | 30.58 | 30.43 | 30.52 | 15,217 | +0.09(+0.31%) |
Mar 15, 2019 | 30.43 | 30.51 | 30.39 | 30.43 | 10,393 | +0.16(+0.51%) |
Mar 14, 2019 | 30.25 | 30.33 | 30.21 | 30.27 | 18,217 | -0.05(-0.18%) |
Mar 13, 2019 | 30.22 | 30.40 | 30.22 | 30.33 | 35,111 | +0.15(+0.48%) |
Mar 12, 2019 | 30.06 | 30.21 | 30.06 | 30.18 | 47,913 | +0.15(+0.51%) |
Mar 11, 2019 | 29.64 | 30.07 | 29.64 | 30.03 | 31,731 | +0.44(+1.48%) |
Mar 08, 2019 | 29.46 | 29.62 | 29.42 | 29.59 | 18,359 | -0.11(-0.37%) |
Mar 07, 2019 | 29.81 | 29.82 | 29.54 | 29.70 | 29,189 | -0.23(-0.76%) |
Mar 06, 2019 | 30.15 | 30.18 | 29.93 | 29.93 | 32,616 | -0.25(-0.81%) |
Mar 05, 2019 | 30.20 | 30.23 | 30.11 | 30.17 | 29,037 | -0.02(-0.06%) |
Mar 04, 2019 | 30.54 | 30.54 | 29.96 | 30.19 | 19,360 | -0.12(-0.39%) |