Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 28.58 | 28.65 | 28.38 | 28.51 | 149,500 | -0.30(-1.04%) |
May 30, 2019 | 28.94 | 29.08 | 28.66 | 28.81 | 126,326 | -0.05(-0.17%) |
May 29, 2019 | 28.96 | 28.96 | 28.69 | 28.86 | 118,552 | -0.18(-0.62%) |
May 28, 2019 | 29.36 | 29.46 | 29.02 | 29.04 | 84,518 | -0.26(-0.89%) |
May 24, 2019 | 29.26 | 29.39 | 29.12 | 29.30 | 82,900 | +0.14(+0.48%) |
May 23, 2019 | 29.41 | 29.41 | 29.02 | 29.16 | 85,734 | -0.49(-1.65%) |
May 22, 2019 | 29.73 | 29.81 | 29.58 | 29.65 | 86,593 | -0.21(-0.70%) |
May 21, 2019 | 29.71 | 29.92 | 29.60 | 29.86 | 67,154 | +0.32(+1.08%) |
May 20, 2019 | 29.53 | 29.67 | 29.44 | 29.54 | 50,674 | -0.21(-0.71%) |
May 17, 2019 | 29.89 | 30.10 | 29.73 | 29.75 | 70,400 | -0.31(-1.03%) |
May 16, 2019 | 29.92 | 30.25 | 29.90 | 30.06 | 120,306 | +0.18(+0.60%) |
May 15, 2019 | 29.58 | 29.94 | 29.56 | 29.88 | 116,141 | +0.07(+0.23%) |
May 14, 2019 | 29.49 | 29.92 | 29.49 | 29.81 | 110,375 | +0.29(+0.98%) |
May 13, 2019 | 29.81 | 29.86 | 29.40 | 29.52 | 228,951 | -0.87(-2.86%) |
May 10, 2019 | 30.12 | 30.44 | 29.83 | 30.39 | 81,300 | +0.10(+0.33%) |
May 09, 2019 | 30.08 | 30.34 | 29.89 | 30.29 | 102,258 | -0.04(-0.13%) |
May 08, 2019 | 30.43 | 30.59 | 30.33 | 30.33 | 210,652 | -0.11(-0.36%) |
May 07, 2019 | 30.74 | 30.85 | 30.26 | 30.44 | 154,531 | -0.60(-1.93%) |
May 06, 2019 | 30.60 | 31.09 | 30.58 | 31.04 | 93,055 | -0.08(-0.26%) |
May 03, 2019 | 30.81 | 31.12 | 30.77 | 31.12 | 84,800 | +0.45(+1.47%) |
May 02, 2019 | 30.47 | 30.73 | 30.36 | 30.67 | 95,569 | +0.07(+0.23%) |
May 01, 2019 | 31.05 | 31.05 | 30.60 | 30.60 | 116,846 | -0.35(-1.13%) |
Apr 30, 2019 | 31.04 | 31.04 | 30.71 | 30.95 | 293,671 | -0.07(-0.23%) |
Apr 29, 2019 | 31.06 | 31.11 | 30.98 | 31.02 | 143,453 | +0.00(+0.00%) |
Apr 26, 2019 | 30.67 | 31.03 | 30.67 | 31.02 | 187,000 | +0.29(+0.94%) |
Apr 25, 2019 | 30.99 | 30.99 | 30.54 | 30.73 | 165,512 | -0.34(-1.09%) |
Apr 24, 2019 | 31.01 | 31.17 | 30.91 | 31.07 | 123,484 | +0.15(+0.49%) |
Apr 23, 2019 | 30.63 | 30.99 | 30.58 | 30.92 | 140,293 | +0.35(+1.14%) |
Apr 22, 2019 | 30.63 | 30.65 | 30.46 | 30.57 | 116,543 | -0.10(-0.33%) |
Apr 18, 2019 | 30.64 | 30.70 | 30.48 | 30.67 | 59,800 | +0.07(+0.23%) |
Apr 17, 2019 | 30.93 | 30.93 | 30.51 | 30.60 | 78,439 | -0.23(-0.75%) |
Apr 16, 2019 | 30.80 | 30.90 | 30.75 | 30.83 | 129,953 | +0.05(+0.16%) |
Apr 15, 2019 | 30.82 | 30.88 | 30.73 | 30.78 | 100,726 | -0.09(-0.29%) |
Apr 12, 2019 | 30.72 | 30.89 | 30.68 | 30.87 | 71,600 | +0.27(+0.88%) |
Apr 11, 2019 | 30.61 | 30.65 | 30.52 | 30.60 | 74,108 | +0.06(+0.20%) |
Apr 10, 2019 | 30.38 | 30.55 | 30.30 | 30.54 | 60,147 | +0.29(+0.96%) |
Apr 09, 2019 | 30.49 | 30.49 | 30.20 | 30.25 | 91,556 | -0.30(-0.98%) |
Apr 08, 2019 | 30.54 | 30.60 | 30.41 | 30.55 | 130,465 | -0.04(-0.13%) |
Apr 05, 2019 | 30.40 | 30.59 | 30.31 | 30.59 | 79,100 | +0.22(+0.72%) |
Apr 04, 2019 | 30.34 | 30.37 | 30.34 | 30.37 | 90,655 | +0.01(+0.03%) |
Apr 03, 2019 | 30.33 | 30.37 | 30.33 | 30.36 | 221,834 | -0.00(-0.01%) |
Apr 02, 2019 | 30.37 | 30.37 | 30.35 | 30.36 | 61,507 | +0.00(+0.01%) |
Apr 01, 2019 | 30.38 | 30.38 | 30.34 | 30.36 | 290,382 | +0.00(+0.00%) |
Mar 29, 2019 | 30.37 | 30.37 | 30.34 | 30.36 | 154,900 | +0.00(+0.00%) |
Mar 28, 2019 | 30.34 | 30.36 | 30.34 | 30.36 | 57,374 | +0.00(+0.00%) |
Mar 27, 2019 | 30.36 | 30.36 | 30.34 | 30.36 | 151,399 | +0.00(+0.00%) |
Mar 26, 2019 | 30.33 | 30.36 | 30.33 | 30.36 | 97,769 | +0.00(+0.00%) |
Mar 25, 2019 | 30.34 | 30.36 | 30.34 | 30.36 | 166,434 | +0.03(+0.10%) |
Mar 22, 2019 | 30.36 | 30.36 | 30.33 | 30.33 | 167,100 | -0.02(-0.07%) |
Mar 21, 2019 | 30.35 | 30.35 | 30.33 | 30.35 | 91,363 | +0.00(+0.00%) |
Mar 20, 2019 | 30.37 | 30.37 | 30.33 | 30.35 | 193,464 | +0.01(+0.03%) |
Mar 19, 2019 | 30.35 | 30.35 | 30.33 | 30.34 | 107,607 | +0.01(+0.03%) |
Mar 18, 2019 | 30.31 | 30.35 | 30.31 | 30.33 | 93,772 | -0.01(-0.03%) |
Mar 15, 2019 | 30.35 | 30.35 | 30.32 | 30.34 | 70,800 | +0.02(+0.07%) |
Mar 14, 2019 | 30.36 | 30.36 | 30.32 | 30.32 | 96,765 | +0.00(+0.00%) |
Mar 13, 2019 | 30.31 | 30.47 | 30.23 | 30.32 | 170,648 | +0.09(+0.30%) |
Mar 12, 2019 | 30.21 | 30.30 | 30.11 | 30.23 | 131,268 | +0.05(+0.17%) |
Mar 11, 2019 | 29.98 | 30.18 | 29.87 | 30.18 | 82,664 | +0.39(+1.31%) |
Mar 08, 2019 | 29.67 | 29.79 | 29.63 | 29.79 | 179,200 | -0.09(-0.30%) |
Mar 07, 2019 | 30.15 | 30.15 | 29.77 | 29.88 | 108,829 | -0.25(-0.83%) |
Mar 06, 2019 | 30.44 | 30.55 | 30.10 | 30.13 | 137,757 | -0.42(-1.37%) |
Mar 05, 2019 | 30.72 | 30.72 | 30.52 | 30.55 | 107,367 | -0.11(-0.36%) |
Mar 04, 2019 | 30.91 | 30.94 | 30.40 | 30.66 | 122,504 | -0.16(-0.52%) |