Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 29.97 | 30.14 | 29.64 | 29.81 | 65,242 | -0.33(-1.10%) |
May 30, 2019 | 30.24 | 30.47 | 30.06 | 30.14 | 54,991 | -0.17(-0.55%) |
May 29, 2019 | 30.27 | 30.30 | 29.84 | 30.30 | 65,716 | -0.23(-0.76%) |
May 28, 2019 | 30.90 | 31.00 | 30.40 | 30.53 | 49,504 | -0.23(-0.75%) |
May 24, 2019 | 31.13 | 31.39 | 30.63 | 30.77 | 60,702 | -0.07(-0.21%) |
May 23, 2019 | 31.23 | 31.49 | 30.57 | 30.83 | 72,810 | -0.66(-2.10%) |
May 22, 2019 | 31.65 | 31.72 | 31.40 | 31.49 | 68,243 | -0.23(-0.71%) |
May 21, 2019 | 31.46 | 31.78 | 31.44 | 31.72 | 61,284 | +0.35(+1.13%) |
May 20, 2019 | 31.40 | 31.46 | 31.23 | 31.36 | 45,902 | +0.00(+0.00%) |
May 17, 2019 | 31.49 | 31.62 | 31.27 | 31.36 | 70,287 | -0.13(-0.41%) |
May 16, 2019 | 31.30 | 31.57 | 31.15 | 31.49 | 31,800 | +0.29(+0.93%) |
May 15, 2019 | 30.91 | 31.30 | 30.65 | 31.20 | 41,365 | +0.29(+0.94%) |
May 14, 2019 | 30.65 | 31.14 | 30.65 | 30.91 | 64,680 | +0.35(+1.16%) |
May 13, 2019 | 30.49 | 30.62 | 30.28 | 30.56 | 63,085 | -0.06(-0.21%) |
May 10, 2019 | 29.82 | 30.65 | 29.82 | 30.62 | 69,110 | +0.97(+3.26%) |
May 09, 2019 | 30.01 | 30.01 | 29.40 | 29.65 | 82,148 | -0.45(-1.50%) |
May 08, 2019 | 29.98 | 30.36 | 29.94 | 30.11 | 40,524 | +0.00(+0.00%) |
May 07, 2019 | 30.11 | 30.14 | 29.78 | 30.11 | 42,352 | -0.03(-0.11%) |
May 06, 2019 | 30.07 | 30.36 | 29.94 | 30.14 | 41,715 | -0.16(-0.53%) |
May 03, 2019 | 30.30 | 30.33 | 30.13 | 30.30 | 33,253 | +0.19(+0.64%) |
May 02, 2019 | 30.62 | 30.62 | 30.01 | 30.11 | 46,924 | -0.61(-2.00%) |
May 01, 2019 | 30.69 | 30.82 | 30.52 | 30.72 | 43,990 | +0.03(+0.11%) |
Apr 30, 2019 | 30.88 | 31.04 | 30.59 | 30.69 | 37,318 | -0.16(-0.52%) |
Apr 29, 2019 | 30.69 | 30.94 | 30.59 | 30.85 | 41,671 | +0.13(+0.42%) |
Apr 26, 2019 | 30.52 | 30.77 | 30.46 | 30.72 | 43,697 | -0.13(-0.42%) |
Apr 25, 2019 | 30.98 | 30.98 | 30.72 | 30.85 | 42,719 | -0.13(-0.42%) |
Apr 24, 2019 | 31.40 | 31.40 | 30.94 | 30.98 | 47,546 | -0.26(-0.83%) |
Apr 23, 2019 | 31.14 | 31.36 | 31.11 | 31.23 | 68,764 | +0.23(+0.73%) |
Apr 22, 2019 | 30.65 | 31.04 | 30.65 | 31.01 | 49,375 | +0.45(+1.48%) |
Apr 18, 2019 | 30.94 | 30.94 | 30.36 | 30.56 | 72,766 | -0.23(-0.73%) |
Apr 17, 2019 | 31.14 | 31.30 | 30.78 | 30.78 | 63,664 | -0.42(-1.34%) |
Apr 16, 2019 | 31.49 | 31.49 | 31.07 | 31.20 | 45,800 | -0.29(-0.92%) |
Apr 15, 2019 | 31.59 | 31.72 | 31.43 | 31.49 | 40,149 | -0.10(-0.31%) |
Apr 12, 2019 | 31.43 | 31.75 | 31.43 | 31.59 | 68,893 | +0.36(+1.14%) |
Apr 11, 2019 | 30.91 | 31.27 | 30.91 | 31.23 | 63,270 | +0.16(+0.52%) |
Apr 10, 2019 | 31.33 | 31.44 | 31.01 | 31.07 | 48,614 | -0.19(-0.62%) |
Apr 09, 2019 | 31.43 | 31.46 | 31.23 | 31.27 | 29,189 | -0.26(-0.82%) |
Apr 08, 2019 | 31.65 | 31.88 | 31.49 | 31.53 | 46,516 | -0.13(-0.41%) |
Apr 05, 2019 | 31.62 | 31.78 | 31.56 | 31.65 | 41,868 | +0.16(+0.51%) |
Apr 04, 2019 | 31.53 | 31.69 | 31.46 | 31.49 | 48,148 | -0.13(-0.41%) |
Apr 03, 2019 | 31.78 | 31.88 | 31.53 | 31.62 | 46,224 | -0.03(-0.10%) |
Apr 02, 2019 | 31.49 | 31.75 | 31.43 | 31.65 | 47,962 | +0.23(+0.72%) |
Apr 01, 2019 | 31.20 | 31.43 | 31.17 | 31.43 | 67,243 | +0.42(+1.35%) |
Mar 29, 2019 | 31.04 | 31.14 | 30.91 | 31.01 | 40,102 | +0.13(+0.42%) |
Mar 28, 2019 | 30.75 | 30.94 | 30.56 | 30.88 | 48,771 | +0.23(+0.74%) |
Mar 27, 2019 | 30.91 | 30.94 | 30.59 | 30.65 | 39,782 | -0.19(-0.63%) |
Mar 26, 2019 | 31.01 | 31.33 | 30.75 | 30.85 | 51,934 | +0.16(+0.53%) |
Mar 25, 2019 | 31.11 | 31.11 | 30.52 | 30.69 | 47,697 | -0.42(-1.35%) |
Mar 22, 2019 | 31.46 | 31.46 | 31.07 | 31.11 | 62,694 | -0.52(-1.63%) |
Mar 21, 2019 | 31.23 | 31.69 | 31.23 | 31.62 | 53,145 | +0.32(+1.03%) |
Mar 20, 2019 | 31.04 | 31.43 | 30.93 | 31.30 | 66,433 | +0.19(+0.62%) |
Mar 19, 2019 | 30.78 | 31.35 | 30.78 | 31.11 | 49,622 | +0.35(+1.15%) |
Mar 18, 2019 | 30.36 | 30.88 | 30.36 | 30.75 | 41,144 | +0.32(+1.06%) |
Mar 15, 2019 | 30.40 | 30.52 | 30.31 | 30.43 | 36,259 | -0.10(-0.32%) |
Mar 14, 2019 | 30.36 | 30.56 | 30.33 | 30.52 | 29,164 | +0.06(+0.21%) |
Mar 13, 2019 | 30.43 | 30.56 | 30.27 | 30.46 | 49,873 | +0.16(+0.53%) |
Mar 12, 2019 | 30.65 | 30.75 | 30.27 | 30.30 | 57,001 | -0.29(-0.95%) |
Mar 11, 2019 | 30.01 | 30.62 | 30.01 | 30.59 | 106,802 | +0.68(+2.27%) |
Mar 08, 2019 | 29.75 | 30.07 | 29.65 | 29.91 | 45,525 | -0.29(-0.96%) |
Mar 07, 2019 | 29.65 | 30.23 | 29.56 | 30.20 | 48,608 | +0.45(+1.52%) |
Mar 06, 2019 | 29.82 | 29.86 | 29.52 | 29.75 | 45,483 | -0.16(-0.54%) |
Mar 05, 2019 | 29.94 | 30.01 | 29.75 | 29.91 | 55,457 | +0.00(+0.00%) |
Mar 04, 2019 | 29.85 | 29.94 | 29.49 | 29.91 | 91,998 | +0.19(+0.65%) |