Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 30.40 | 30.40 | 30.18 | 30.35 | 4,109 | -0.27(-0.88%) |
May 30, 2019 | 30.70 | 30.70 | 30.53 | 30.62 | 15,177 | +0.21(+0.68%) |
May 29, 2019 | 30.48 | 30.55 | 30.23 | 30.41 | 19,758 | -0.37(-1.20%) |
May 28, 2019 | 31.13 | 31.13 | 30.74 | 30.78 | 53,351 | -0.23(-0.73%) |
May 24, 2019 | 31.10 | 31.10 | 30.89 | 31.01 | 1,746 | +0.06(+0.21%) |
May 23, 2019 | 30.95 | 31.00 | 30.86 | 30.95 | 9,045 | -0.40(-1.28%) |
May 22, 2019 | 31.50 | 31.51 | 31.34 | 31.35 | 4,781 | -0.36(-1.12%) |
May 21, 2019 | 31.49 | 31.75 | 31.46 | 31.70 | 4,795 | +0.26(+0.84%) |
May 20, 2019 | 31.41 | 31.44 | 31.41 | 31.44 | 1,325 | -0.17(-0.54%) |
May 17, 2019 | 31.61 | 31.61 | 31.61 | 31.61 | 102 | -0.17(-0.54%) |
May 16, 2019 | 31.85 | 31.98 | 31.76 | 31.78 | 5,686 | +0.22(+0.70%) |
May 15, 2019 | 31.45 | 31.63 | 31.26 | 31.56 | 2,003 | +0.13(+0.41%) |
May 14, 2019 | 31.22 | 31.54 | 31.22 | 31.43 | 1,569 | +0.32(+1.04%) |
May 13, 2019 | 31.39 | 31.39 | 31.09 | 31.11 | 1,174 | -0.91(-2.85%) |
May 10, 2019 | 31.71 | 32.15 | 31.57 | 32.02 | 1,335 | -0.09(-0.27%) |
May 09, 2019 | 31.89 | 32.11 | 31.77 | 32.11 | 429 | -0.10(-0.30%) |
May 08, 2019 | 32.07 | 32.30 | 32.07 | 32.21 | 856 | +0.05(+0.16%) |
May 07, 2019 | 32.43 | 32.43 | 32.02 | 32.15 | 4,248 | -0.54(-1.67%) |
May 06, 2019 | 32.57 | 32.73 | 32.51 | 32.70 | 2,802 | -0.23(-0.71%) |
May 03, 2019 | 32.80 | 32.97 | 32.80 | 32.93 | 5,752 | +0.30(+0.92%) |
May 02, 2019 | 32.40 | 32.63 | 32.40 | 32.63 | 205 | +0.09(+0.27%) |
May 01, 2019 | 32.88 | 32.88 | 32.54 | 32.54 | 1,228 | -0.29(-0.89%) |
Apr 30, 2019 | 32.78 | 32.86 | 32.68 | 32.84 | 1,522 | -0.11(-0.34%) |
Apr 29, 2019 | 32.96 | 33.00 | 32.94 | 32.95 | 3,321 | -0.05(-0.16%) |
Apr 26, 2019 | 33.00 | 33.00 | 33.00 | 33.00 | 102 | +0.09(+0.26%) |
Apr 25, 2019 | 32.90 | 32.94 | 32.90 | 32.91 | 1,398 | -0.22(-0.65%) |
Apr 24, 2019 | 33.20 | 33.20 | 33.10 | 33.13 | 1,910 | +0.13(+0.39%) |
Apr 23, 2019 | 33.00 | 33.00 | 33.00 | 33.00 | 328 | +0.35(+1.08%) |
Apr 22, 2019 | 33.20 | 33.20 | 32.65 | 32.65 | 1,236 | -0.29(-0.89%) |
Apr 18, 2019 | 32.93 | 32.94 | 32.87 | 32.94 | 5,855 | +0.00(+0.00%) |
Apr 17, 2019 | 32.97 | 32.98 | 32.94 | 32.94 | 1,289 | +0.04(+0.12%) |
Apr 16, 2019 | 32.87 | 32.91 | 32.84 | 32.90 | 5,157 | +0.14(+0.43%) |
Apr 15, 2019 | 32.69 | 32.76 | 32.69 | 32.76 | 548 | +0.08(+0.25%) |
Apr 12, 2019 | 32.67 | 32.68 | 32.67 | 32.68 | 102 | +0.19(+0.60%) |
Apr 11, 2019 | 32.43 | 32.49 | 32.43 | 32.49 | 454 | +0.09(+0.28%) |
Apr 10, 2019 | 32.32 | 32.39 | 32.32 | 32.39 | 348 | +0.20(+0.62%) |
Apr 09, 2019 | 32.41 | 32.41 | 32.20 | 32.20 | 220 | -0.35(-1.09%) |
Apr 08, 2019 | 32.40 | 32.58 | 32.40 | 32.55 | 1,112 | +0.06(+0.19%) |
Apr 05, 2019 | 32.50 | 32.50 | 32.47 | 32.49 | 513 | +0.16(+0.51%) |
Apr 04, 2019 | 32.19 | 32.32 | 32.18 | 32.32 | 1,286 | +0.25(+0.77%) |
Apr 03, 2019 | 32.19 | 32.19 | 32.07 | 32.08 | 1,167 | +0.23(+0.71%) |
Apr 02, 2019 | 31.81 | 31.85 | 31.78 | 31.85 | 1,655 | -0.01(-0.03%) |
Apr 01, 2019 | 31.77 | 31.86 | 31.71 | 31.86 | 4,611 | +0.30(+0.95%) |
Mar 29, 2019 | 31.59 | 31.60 | 31.52 | 31.56 | 1,129 | +0.16(+0.50%) |
Mar 28, 2019 | 31.45 | 31.45 | 31.39 | 31.40 | 3,035 | +0.34(+1.10%) |
Mar 27, 2019 | 31.10 | 31.11 | 30.94 | 31.06 | 2,085 | +0.04(+0.11%) |
Mar 26, 2019 | 31.15 | 31.15 | 30.93 | 31.03 | 922 | +0.15(+0.48%) |
Mar 25, 2019 | 30.64 | 30.92 | 30.64 | 30.88 | 1,506 | +0.14(+0.45%) |
Mar 22, 2019 | 31.20 | 31.20 | 30.74 | 30.74 | 924 | -0.60(-1.90%) |
Mar 21, 2019 | 31.07 | 31.34 | 31.07 | 31.34 | 3,140 | +0.42(+1.37%) |
Mar 20, 2019 | 30.87 | 31.09 | 30.68 | 30.91 | 2,291 | -0.10(-0.33%) |
Mar 19, 2019 | 31.11 | 31.27 | 30.98 | 31.02 | 15,951 | +0.06(+0.19%) |
Mar 18, 2019 | 30.82 | 30.96 | 30.82 | 30.96 | 691 | +0.28(+0.91%) |
Mar 15, 2019 | 30.64 | 30.68 | 30.64 | 30.68 | 719 | +0.07(+0.24%) |
Mar 14, 2019 | 30.57 | 30.60 | 30.57 | 30.60 | 1,148 | -0.17(-0.54%) |
Mar 13, 2019 | 30.81 | 30.95 | 30.77 | 30.77 | 49,243 | +0.12(+0.40%) |
Mar 12, 2019 | 30.62 | 30.71 | 30.58 | 30.65 | 25,930 | +0.02(+0.07%) |
Mar 11, 2019 | 30.46 | 30.62 | 30.44 | 30.62 | 3,771 | +0.35(+1.14%) |
Mar 08, 2019 | 30.13 | 30.28 | 30.13 | 30.28 | 1,027 | -0.18(-0.58%) |
Mar 07, 2019 | 30.51 | 30.52 | 30.37 | 30.45 | 2,401 | -0.30(-0.97%) |
Mar 06, 2019 | 30.97 | 30.97 | 30.75 | 30.75 | 2,188 | -0.14(-0.47%) |
Mar 05, 2019 | 30.91 | 30.93 | 30.89 | 30.90 | 2,465 | +0.13(+0.41%) |
Mar 04, 2019 | 31.13 | 31.13 | 30.65 | 30.77 | 3,326 | -0.22(-0.72%) |