Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 29.89 | 30.33 | 29.89 | 30.18 | 1,716,136 | +0.17(+0.57%) |
May 30, 2019 | 30.24 | 30.43 | 29.89 | 30.00 | 823,173 | -0.14(-0.47%) |
May 29, 2019 | 29.90 | 30.18 | 29.86 | 30.15 | 1,373,958 | +0.25(+0.84%) |
May 28, 2019 | 30.41 | 30.60 | 29.75 | 29.90 | 2,751,682 | -0.52(-1.70%) |
May 24, 2019 | 30.51 | 30.65 | 30.25 | 30.41 | 870,587 | +0.07(+0.23%) |
May 23, 2019 | 30.36 | 30.55 | 30.15 | 30.34 | 870,306 | -0.23(-0.74%) |
May 22, 2019 | 30.53 | 30.71 | 30.47 | 30.57 | 938,378 | +0.00(+0.00%) |
May 21, 2019 | 30.97 | 31.16 | 30.51 | 30.57 | 1,718,517 | -0.36(-1.16%) |
May 20, 2019 | 30.69 | 31.09 | 30.65 | 30.93 | 1,272,170 | +0.16(+0.51%) |
May 17, 2019 | 30.63 | 30.97 | 30.59 | 30.77 | 941,997 | -0.06(-0.20%) |
May 16, 2019 | 30.59 | 30.94 | 30.59 | 30.83 | 1,089,111 | +0.23(+0.74%) |
May 15, 2019 | 30.06 | 30.72 | 29.99 | 30.61 | 937,931 | +0.49(+1.61%) |
May 14, 2019 | 30.03 | 30.29 | 30.00 | 30.12 | 1,366,192 | +0.10(+0.34%) |
May 13, 2019 | 30.35 | 30.55 | 29.97 | 30.02 | 1,195,659 | -0.79(-2.57%) |
May 10, 2019 | 30.37 | 30.83 | 30.26 | 30.81 | 1,088,904 | +0.29(+0.95%) |
May 09, 2019 | 30.36 | 30.64 | 30.22 | 30.52 | 686,326 | +0.05(+0.15%) |
May 08, 2019 | 30.66 | 30.99 | 30.47 | 30.47 | 1,057,750 | -0.31(-0.99%) |
May 07, 2019 | 30.66 | 30.87 | 30.61 | 30.78 | 887,084 | -0.04(-0.13%) |
May 06, 2019 | 30.65 | 30.90 | 30.55 | 30.82 | 758,401 | -0.12(-0.38%) |
May 03, 2019 | 30.92 | 31.09 | 30.78 | 30.94 | 1,153,544 | -0.02(-0.08%) |
May 02, 2019 | 30.92 | 31.16 | 30.61 | 30.96 | 1,233,663 | +0.01(+0.03%) |
May 01, 2019 | 31.23 | 31.40 | 30.89 | 30.95 | 1,212,901 | -0.32(-1.03%) |
Apr 30, 2019 | 30.78 | 31.37 | 30.73 | 31.27 | 1,331,110 | +0.62(+2.02%) |
Apr 29, 2019 | 31.59 | 31.73 | 30.65 | 30.65 | 2,114,513 | -1.08(-3.40%) |
Apr 26, 2019 | 31.27 | 31.90 | 31.20 | 31.73 | 2,161,458 | +0.65(+2.09%) |
Apr 25, 2019 | 30.53 | 31.27 | 30.28 | 31.09 | 1,770,167 | +0.57(+1.87%) |
Apr 24, 2019 | 30.51 | 30.73 | 30.27 | 30.51 | 1,350,561 | +0.09(+0.31%) |
Apr 23, 2019 | 30.33 | 30.53 | 30.21 | 30.42 | 1,119,574 | +0.16(+0.54%) |
Apr 22, 2019 | 30.40 | 30.46 | 30.04 | 30.26 | 1,022,188 | -0.21(-0.69%) |
Apr 18, 2019 | 30.62 | 30.66 | 30.41 | 30.47 | 761,875 | -0.01(-0.03%) |
Apr 17, 2019 | 30.73 | 30.80 | 30.37 | 30.47 | 806,042 | -0.16(-0.51%) |
Apr 16, 2019 | 30.45 | 30.66 | 30.37 | 30.63 | 948,327 | +0.22(+0.72%) |
Apr 15, 2019 | 30.44 | 30.58 | 30.29 | 30.41 | 1,305,043 | +0.04(+0.13%) |
Apr 12, 2019 | 30.37 | 30.48 | 30.13 | 30.37 | 1,022,988 | +0.16(+0.54%) |
Apr 11, 2019 | 30.13 | 30.25 | 29.93 | 30.21 | 980,830 | +0.23(+0.78%) |
Apr 10, 2019 | 29.58 | 30.06 | 29.49 | 29.97 | 1,496,702 | +0.57(+1.94%) |
Apr 09, 2019 | 29.84 | 29.84 | 29.26 | 29.40 | 1,810,533 | -0.52(-1.73%) |
Apr 08, 2019 | 29.86 | 29.92 | 29.60 | 29.92 | 1,048,702 | +0.10(+0.34%) |
Apr 05, 2019 | 29.79 | 30.07 | 29.67 | 29.82 | 1,540,230 | +0.08(+0.26%) |
Apr 04, 2019 | 29.43 | 29.83 | 29.28 | 29.74 | 1,614,109 | +0.37(+1.25%) |
Apr 03, 2019 | 29.69 | 29.72 | 29.25 | 29.37 | 1,683,678 | -0.18(-0.61%) |
Apr 02, 2019 | 29.75 | 29.75 | 29.26 | 29.55 | 1,405,016 | -0.24(-0.81%) |
Apr 01, 2019 | 29.05 | 29.82 | 29.02 | 29.79 | 2,134,423 | +1.18(+4.13%) |
Mar 29, 2019 | 28.97 | 29.10 | 28.56 | 28.61 | 1,383,869 | -0.23(-0.81%) |
Mar 28, 2019 | 29.16 | 29.23 | 28.73 | 28.85 | 1,057,810 | -0.31(-1.07%) |
Mar 27, 2019 | 28.58 | 29.50 | 28.58 | 29.16 | 2,780,481 | +0.58(+2.03%) |
Mar 26, 2019 | 28.74 | 29.03 | 28.51 | 28.58 | 1,851,438 | -0.02(-0.05%) |
Mar 25, 2019 | 28.58 | 28.85 | 28.35 | 28.60 | 2,633,776 | +0.00(+0.00%) |
Mar 22, 2019 | 27.69 | 28.75 | 27.66 | 28.60 | 3,021,187 | +0.88(+3.16%) |
Mar 21, 2019 | 26.87 | 27.83 | 26.87 | 27.72 | 1,862,392 | +0.78(+2.88%) |
Mar 20, 2019 | 26.83 | 27.23 | 26.57 | 26.94 | 1,891,194 | +0.05(+0.17%) |
Mar 19, 2019 | 27.57 | 27.59 | 26.82 | 26.90 | 1,442,993 | -0.63(-2.30%) |
Mar 18, 2019 | 27.48 | 27.74 | 27.34 | 27.53 | 1,125,366 | +0.08(+0.28%) |
Mar 15, 2019 | 27.43 | 27.81 | 27.37 | 27.45 | 2,234,912 | -0.02(-0.09%) |
Mar 14, 2019 | 27.49 | 27.87 | 27.33 | 27.48 | 1,105,542 | +0.05(+0.17%) |
Mar 13, 2019 | 27.38 | 27.65 | 27.25 | 27.43 | 1,706,188 | +0.13(+0.48%) |
Mar 12, 2019 | 27.41 | 27.55 | 27.17 | 27.30 | 1,101,259 | -0.09(-0.34%) |
Mar 11, 2019 | 27.52 | 27.61 | 27.23 | 27.39 | 1,024,624 | +0.02(+0.09%) |
Mar 08, 2019 | 27.07 | 27.44 | 27.01 | 27.37 | 1,840,348 | +0.12(+0.43%) |
Mar 07, 2019 | 27.17 | 27.38 | 26.97 | 27.25 | 2,086,702 | +0.06(+0.23%) |
Mar 06, 2019 | 27.16 | 27.45 | 27.11 | 27.19 | 1,324,349 | +0.00(+0.00%) |
Mar 05, 2019 | 27.02 | 27.23 | 26.89 | 27.19 | 1,123,099 | +0.16(+0.57%) |
Mar 04, 2019 | 27.53 | 27.53 | 26.80 | 27.03 | 1,854,546 | -0.41(-1.50%) |