Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 30.06 | 30.13 | 29.85 | 29.94 | 327,319 | -0.36(-1.18%) |
May 30, 2019 | 30.13 | 30.51 | 30.13 | 30.30 | 606,553 | +0.15(+0.50%) |
May 29, 2019 | 29.99 | 30.34 | 29.80 | 30.15 | 831,175 | -0.17(-0.57%) |
May 28, 2019 | 30.48 | 31.01 | 30.27 | 30.33 | 692,322 | -0.18(-0.60%) |
May 24, 2019 | 30.65 | 30.93 | 30.46 | 30.51 | 447,143 | +0.03(+0.11%) |
May 23, 2019 | 30.82 | 30.82 | 30.38 | 30.48 | 585,244 | -0.54(-1.74%) |
May 22, 2019 | 30.84 | 31.25 | 30.72 | 31.01 | 638,604 | -0.03(-0.11%) |
May 21, 2019 | 31.14 | 31.41 | 30.92 | 31.05 | 634,888 | -0.09(-0.29%) |
May 20, 2019 | 31.11 | 31.34 | 30.90 | 31.14 | 238,361 | -0.09(-0.29%) |
May 17, 2019 | 31.01 | 31.61 | 30.87 | 31.23 | 551,553 | +0.12(+0.37%) |
May 16, 2019 | 30.91 | 31.32 | 30.91 | 31.11 | 584,437 | +0.19(+0.62%) |
May 15, 2019 | 30.23 | 31.17 | 30.23 | 30.92 | 707,572 | +0.63(+2.09%) |
May 14, 2019 | 30.12 | 30.36 | 30.04 | 30.29 | 611,981 | +0.16(+0.55%) |
May 13, 2019 | 30.65 | 30.65 | 30.06 | 30.12 | 535,020 | -0.86(-2.76%) |
May 10, 2019 | 30.83 | 31.15 | 30.55 | 30.98 | 445,042 | +0.10(+0.32%) |
May 09, 2019 | 30.52 | 31.19 | 30.52 | 30.88 | 589,450 | +0.15(+0.48%) |
May 08, 2019 | 30.99 | 31.21 | 30.73 | 30.73 | 531,492 | -0.37(-1.19%) |
May 07, 2019 | 31.12 | 31.36 | 30.94 | 31.10 | 1,336,437 | -0.14(-0.45%) |
May 06, 2019 | 30.59 | 31.33 | 30.59 | 31.24 | 645,068 | +0.27(+0.88%) |
May 03, 2019 | 31.24 | 31.41 | 30.82 | 30.97 | 692,342 | -0.43(-1.36%) |
May 02, 2019 | 30.53 | 31.52 | 30.02 | 31.40 | 1,313,058 | +1.51(+5.07%) |
May 01, 2019 | 30.25 | 30.40 | 29.86 | 29.89 | 829,650 | -0.47(-1.55%) |
Apr 30, 2019 | 30.43 | 30.57 | 30.28 | 30.35 | 646,099 | -0.12(-0.38%) |
Apr 29, 2019 | 30.48 | 30.86 | 30.45 | 30.47 | 455,840 | -0.06(-0.19%) |
Apr 26, 2019 | 31.01 | 31.01 | 30.51 | 30.53 | 434,232 | -0.54(-1.75%) |
Apr 25, 2019 | 30.88 | 31.24 | 30.87 | 31.07 | 494,247 | +0.16(+0.53%) |
Apr 24, 2019 | 30.89 | 30.94 | 30.57 | 30.91 | 459,441 | +0.06(+0.19%) |
Apr 23, 2019 | 30.68 | 30.87 | 30.62 | 30.85 | 420,312 | +0.17(+0.56%) |
Apr 22, 2019 | 30.54 | 30.73 | 30.39 | 30.68 | 536,737 | +0.06(+0.19%) |
Apr 18, 2019 | 30.53 | 30.62 | 30.38 | 30.62 | 385,039 | +0.07(+0.24%) |
Apr 17, 2019 | 30.60 | 30.68 | 30.53 | 30.54 | 295,767 | +0.01(+0.03%) |
Apr 16, 2019 | 30.48 | 30.58 | 30.43 | 30.54 | 482,459 | +0.07(+0.24%) |
Apr 15, 2019 | 30.54 | 30.68 | 30.45 | 30.46 | 423,339 | -0.04(-0.14%) |
Apr 12, 2019 | 30.40 | 30.58 | 30.24 | 30.50 | 418,077 | +0.23(+0.76%) |
Apr 11, 2019 | 30.39 | 30.47 | 30.21 | 30.27 | 272,816 | -0.07(-0.22%) |
Apr 10, 2019 | 30.26 | 30.45 | 29.97 | 30.34 | 359,449 | +0.16(+0.52%) |
Apr 09, 2019 | 30.06 | 30.27 | 29.98 | 30.18 | 511,603 | +0.02(+0.08%) |
Apr 08, 2019 | 30.10 | 30.34 | 29.96 | 30.16 | 388,799 | +0.06(+0.19%) |
Apr 05, 2019 | 30.30 | 30.52 | 30.01 | 30.10 | 411,518 | -0.20(-0.65%) |
Apr 04, 2019 | 30.03 | 30.47 | 30.03 | 30.30 | 618,046 | +0.23(+0.77%) |
Apr 03, 2019 | 30.38 | 30.39 | 30.07 | 30.07 | 1,002,738 | -0.22(-0.73%) |
Apr 02, 2019 | 30.13 | 30.33 | 29.79 | 30.29 | 634,492 | +0.16(+0.52%) |
Apr 01, 2019 | 29.80 | 30.26 | 29.52 | 30.13 | 656,487 | +0.52(+1.75%) |
Mar 29, 2019 | 29.56 | 29.66 | 29.37 | 29.61 | 665,377 | +0.10(+0.33%) |
Mar 28, 2019 | 29.74 | 29.90 | 29.45 | 29.52 | 456,866 | +0.02(+0.06%) |
Mar 27, 2019 | 29.24 | 29.64 | 28.89 | 29.50 | 742,787 | -0.33(-1.10%) |
Mar 26, 2019 | 30.39 | 30.44 | 29.79 | 29.83 | 492,410 | -0.41(-1.36%) |
Mar 25, 2019 | 30.04 | 30.31 | 29.94 | 30.24 | 676,010 | +0.21(+0.69%) |
Mar 22, 2019 | 29.89 | 30.07 | 29.78 | 30.03 | 434,839 | -0.01(-0.03%) |
Mar 21, 2019 | 29.75 | 30.06 | 29.66 | 30.04 | 365,126 | +0.26(+0.86%) |
Mar 20, 2019 | 30.03 | 30.03 | 29.53 | 29.79 | 437,392 | -0.31(-1.04%) |
Mar 19, 2019 | 29.89 | 30.20 | 29.77 | 30.10 | 931,454 | +0.29(+0.97%) |
Mar 18, 2019 | 29.49 | 29.84 | 29.42 | 29.81 | 472,618 | +0.33(+1.12%) |
Mar 15, 2019 | 29.62 | 29.62 | 29.21 | 29.48 | 510,632 | -0.10(-0.33%) |
Mar 14, 2019 | 29.24 | 29.61 | 29.14 | 29.58 | 813,658 | +0.32(+1.10%) |
Mar 13, 2019 | 29.09 | 29.35 | 29.05 | 29.26 | 520,094 | +0.19(+0.65%) |
Mar 12, 2019 | 29.26 | 29.26 | 28.89 | 29.07 | 604,850 | -0.11(-0.37%) |
Mar 11, 2019 | 29.19 | 29.28 | 29.02 | 29.18 | 973,650 | +0.07(+0.25%) |
Mar 08, 2019 | 28.94 | 29.15 | 28.88 | 29.10 | 613,633 | +0.06(+0.20%) |
Mar 07, 2019 | 29.09 | 29.14 | 28.96 | 29.05 | 327,930 | -0.06(-0.20%) |
Mar 06, 2019 | 29.15 | 29.31 | 29.02 | 29.10 | 493,586 | +0.11(+0.38%) |
Mar 05, 2019 | 29.11 | 29.27 | 28.98 | 28.99 | 364,986 | -0.11(-0.36%) |
Mar 04, 2019 | 29.51 | 29.75 | 29.02 | 29.10 | 502,970 | -0.24(-0.81%) |