Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 29.65 | 29.73 | 29.45 | 29.54 | 331,801 | -0.35(-1.18%) |
May 30, 2019 | 29.73 | 30.10 | 29.73 | 29.89 | 614,859 | +0.15(+0.50%) |
May 29, 2019 | 29.58 | 29.93 | 29.40 | 29.74 | 842,557 | -0.17(-0.57%) |
May 28, 2019 | 30.07 | 30.60 | 29.86 | 29.92 | 701,802 | -0.18(-0.60%) |
May 24, 2019 | 30.24 | 30.51 | 30.05 | 30.10 | 453,266 | +0.03(+0.11%) |
May 23, 2019 | 30.41 | 30.41 | 29.97 | 30.06 | 593,258 | -0.53(-1.74%) |
May 22, 2019 | 30.42 | 30.83 | 30.31 | 30.60 | 647,348 | -0.03(-0.11%) |
May 21, 2019 | 30.72 | 30.99 | 30.51 | 30.63 | 643,582 | -0.09(-0.29%) |
May 20, 2019 | 30.69 | 30.91 | 30.48 | 30.72 | 241,625 | -0.09(-0.29%) |
May 17, 2019 | 30.60 | 31.19 | 30.45 | 30.81 | 559,106 | +0.11(+0.37%) |
May 16, 2019 | 30.49 | 30.90 | 30.49 | 30.69 | 592,440 | +0.19(+0.62%) |
May 15, 2019 | 29.83 | 30.75 | 29.83 | 30.51 | 717,261 | +0.63(+2.09%) |
May 14, 2019 | 29.72 | 29.95 | 29.64 | 29.88 | 620,361 | +0.16(+0.55%) |
May 13, 2019 | 30.24 | 30.24 | 29.65 | 29.72 | 542,346 | -0.84(-2.76%) |
May 10, 2019 | 30.42 | 30.72 | 30.14 | 30.56 | 451,136 | +0.10(+0.32%) |
May 09, 2019 | 30.11 | 30.77 | 30.11 | 30.46 | 597,521 | +0.15(+0.48%) |
May 08, 2019 | 30.57 | 30.79 | 30.31 | 30.32 | 538,770 | -0.37(-1.19%) |
May 07, 2019 | 30.70 | 30.94 | 30.52 | 30.68 | 1,354,738 | -0.14(-0.45%) |
May 06, 2019 | 30.17 | 30.90 | 30.17 | 30.82 | 653,901 | +0.27(+0.88%) |
May 03, 2019 | 30.81 | 30.98 | 30.41 | 30.55 | 701,822 | -0.42(-1.36%) |
May 02, 2019 | 30.12 | 31.09 | 29.61 | 30.98 | 1,331,038 | +1.49(+5.07%) |
May 01, 2019 | 29.84 | 29.99 | 29.46 | 29.48 | 841,011 | -0.46(-1.55%) |
Apr 30, 2019 | 30.02 | 30.16 | 29.87 | 29.94 | 654,947 | -0.11(-0.38%) |
Apr 29, 2019 | 30.07 | 30.44 | 30.04 | 30.06 | 462,082 | -0.06(-0.19%) |
Apr 26, 2019 | 30.59 | 30.59 | 30.10 | 30.12 | 440,178 | -0.54(-1.75%) |
Apr 25, 2019 | 30.46 | 30.82 | 30.45 | 30.65 | 501,015 | +0.16(+0.53%) |
Apr 24, 2019 | 30.47 | 30.52 | 30.16 | 30.49 | 465,733 | +0.06(+0.19%) |
Apr 23, 2019 | 30.27 | 30.46 | 30.20 | 30.43 | 426,067 | +0.17(+0.56%) |
Apr 22, 2019 | 30.13 | 30.32 | 29.98 | 30.26 | 544,087 | +0.06(+0.19%) |
Apr 18, 2019 | 30.12 | 30.21 | 29.97 | 30.20 | 390,311 | +0.07(+0.24%) |
Apr 17, 2019 | 30.19 | 30.27 | 30.12 | 30.13 | 299,817 | +0.01(+0.03%) |
Apr 16, 2019 | 30.07 | 30.16 | 30.02 | 30.12 | 489,065 | +0.07(+0.24%) |
Apr 15, 2019 | 30.13 | 30.27 | 30.03 | 30.05 | 429,136 | -0.04(-0.13%) |
Apr 12, 2019 | 29.99 | 30.16 | 29.83 | 30.09 | 423,802 | +0.23(+0.76%) |
Apr 11, 2019 | 29.98 | 30.06 | 29.80 | 29.86 | 276,552 | -0.07(-0.22%) |
Apr 10, 2019 | 29.85 | 30.03 | 29.56 | 29.93 | 364,371 | +0.15(+0.52%) |
Apr 09, 2019 | 29.65 | 29.86 | 29.57 | 29.77 | 518,608 | +0.02(+0.08%) |
Apr 08, 2019 | 29.69 | 29.93 | 29.55 | 29.75 | 394,123 | +0.06(+0.19%) |
Apr 05, 2019 | 29.89 | 30.11 | 29.60 | 29.69 | 417,153 | -0.19(-0.65%) |
Apr 04, 2019 | 29.62 | 30.06 | 29.62 | 29.89 | 626,509 | +0.23(+0.77%) |
Apr 03, 2019 | 29.97 | 29.98 | 29.66 | 29.66 | 1,016,469 | -0.22(-0.73%) |
Apr 02, 2019 | 29.73 | 29.92 | 29.38 | 29.88 | 643,181 | +0.15(+0.52%) |
Apr 01, 2019 | 29.40 | 29.85 | 29.12 | 29.73 | 665,476 | +0.51(+1.75%) |
Mar 29, 2019 | 29.16 | 29.26 | 28.97 | 29.21 | 674,488 | +0.10(+0.33%) |
Mar 28, 2019 | 29.34 | 29.50 | 29.05 | 29.12 | 463,122 | +0.02(+0.06%) |
Mar 27, 2019 | 28.85 | 29.24 | 28.50 | 29.10 | 752,958 | -0.32(-1.10%) |
Mar 26, 2019 | 29.98 | 30.03 | 29.39 | 29.43 | 499,153 | -0.41(-1.36%) |
Mar 25, 2019 | 29.64 | 29.90 | 29.54 | 29.83 | 685,267 | +0.20(+0.69%) |
Mar 22, 2019 | 29.48 | 29.67 | 29.38 | 29.63 | 440,793 | -0.01(-0.03%) |
Mar 21, 2019 | 29.34 | 29.65 | 29.25 | 29.64 | 370,126 | +0.25(+0.86%) |
Mar 20, 2019 | 29.63 | 29.63 | 29.13 | 29.38 | 443,381 | -0.31(-1.04%) |
Mar 19, 2019 | 29.48 | 29.79 | 29.37 | 29.69 | 944,208 | +0.28(+0.97%) |
Mar 18, 2019 | 29.09 | 29.43 | 29.03 | 29.41 | 479,089 | +0.32(+1.12%) |
Mar 15, 2019 | 29.22 | 29.22 | 28.82 | 29.08 | 517,624 | -0.10(-0.33%) |
Mar 14, 2019 | 28.84 | 29.21 | 28.75 | 29.18 | 824,800 | +0.32(+1.10%) |
Mar 13, 2019 | 28.69 | 28.95 | 28.66 | 28.86 | 527,216 | +0.19(+0.65%) |
Mar 12, 2019 | 28.86 | 28.86 | 28.50 | 28.68 | 613,133 | -0.11(-0.37%) |
Mar 11, 2019 | 28.79 | 28.89 | 28.63 | 28.78 | 986,983 | +0.07(+0.25%) |
Mar 08, 2019 | 28.55 | 28.76 | 28.49 | 28.71 | 622,036 | +0.06(+0.20%) |
Mar 07, 2019 | 28.69 | 28.74 | 28.56 | 28.65 | 332,421 | -0.06(-0.20%) |
Mar 06, 2019 | 28.76 | 28.91 | 28.63 | 28.71 | 500,345 | +0.11(+0.38%) |
Mar 05, 2019 | 28.71 | 28.88 | 28.59 | 28.60 | 369,983 | -0.10(-0.36%) |
Mar 04, 2019 | 29.11 | 29.35 | 28.63 | 28.71 | 509,857 | -0.23(-0.81%) |