Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 30.07 | 30.14 | 29.86 | 29.95 | 327,237 | -0.36(-1.18%) |
May 30, 2019 | 30.14 | 30.52 | 30.14 | 30.31 | 606,401 | +0.15(+0.50%) |
May 29, 2019 | 29.99 | 30.35 | 29.81 | 30.16 | 830,967 | -0.17(-0.57%) |
May 28, 2019 | 30.49 | 31.02 | 30.27 | 30.33 | 692,149 | -0.18(-0.60%) |
May 24, 2019 | 30.66 | 30.94 | 30.47 | 30.52 | 447,031 | +0.03(+0.11%) |
May 23, 2019 | 30.83 | 30.83 | 30.39 | 30.48 | 585,097 | -0.54(-1.74%) |
May 22, 2019 | 30.85 | 31.26 | 30.73 | 31.02 | 638,444 | -0.03(-0.11%) |
May 21, 2019 | 31.15 | 31.42 | 30.93 | 31.06 | 634,729 | -0.09(-0.29%) |
May 20, 2019 | 31.11 | 31.35 | 30.91 | 31.15 | 238,301 | -0.09(-0.29%) |
May 17, 2019 | 31.02 | 31.62 | 30.87 | 31.24 | 551,415 | +0.12(+0.37%) |
May 16, 2019 | 30.91 | 31.33 | 30.91 | 31.12 | 584,290 | +0.19(+0.62%) |
May 15, 2019 | 30.24 | 31.18 | 30.24 | 30.93 | 707,395 | +0.63(+2.09%) |
May 14, 2019 | 30.13 | 30.37 | 30.05 | 30.30 | 611,828 | +0.16(+0.55%) |
May 13, 2019 | 30.66 | 30.66 | 30.07 | 30.13 | 534,886 | -0.86(-2.76%) |
May 10, 2019 | 30.84 | 31.15 | 30.56 | 30.99 | 444,930 | +0.10(+0.32%) |
May 09, 2019 | 30.53 | 31.20 | 30.53 | 30.89 | 589,302 | +0.15(+0.48%) |
May 08, 2019 | 31.00 | 31.22 | 30.73 | 30.74 | 531,359 | -0.37(-1.19%) |
May 07, 2019 | 31.13 | 31.37 | 30.95 | 31.11 | 1,336,103 | -0.14(-0.45%) |
May 06, 2019 | 30.59 | 31.33 | 30.59 | 31.25 | 644,906 | +0.27(+0.88%) |
May 03, 2019 | 31.24 | 31.42 | 30.83 | 30.98 | 692,168 | -0.43(-1.36%) |
May 02, 2019 | 30.54 | 31.52 | 30.02 | 31.41 | 1,312,729 | +1.52(+5.07%) |
May 01, 2019 | 30.26 | 30.40 | 29.87 | 29.89 | 829,442 | -0.47(-1.55%) |
Apr 30, 2019 | 30.44 | 30.58 | 30.29 | 30.36 | 645,937 | -0.12(-0.38%) |
Apr 29, 2019 | 30.49 | 30.86 | 30.46 | 30.48 | 455,726 | -0.06(-0.19%) |
Apr 26, 2019 | 31.01 | 31.01 | 30.52 | 30.54 | 434,123 | -0.54(-1.75%) |
Apr 25, 2019 | 30.89 | 31.25 | 30.87 | 31.08 | 494,123 | +0.16(+0.53%) |
Apr 24, 2019 | 30.90 | 30.95 | 30.58 | 30.91 | 459,326 | +0.06(+0.19%) |
Apr 23, 2019 | 30.69 | 30.88 | 30.63 | 30.86 | 420,207 | +0.17(+0.56%) |
Apr 22, 2019 | 30.55 | 30.74 | 30.40 | 30.68 | 536,603 | +0.06(+0.19%) |
Apr 18, 2019 | 30.54 | 30.63 | 30.39 | 30.63 | 384,942 | +0.07(+0.24%) |
Apr 17, 2019 | 30.61 | 30.69 | 30.54 | 30.55 | 295,693 | +0.01(+0.03%) |
Apr 16, 2019 | 30.49 | 30.58 | 30.44 | 30.54 | 482,338 | +0.07(+0.24%) |
Apr 15, 2019 | 30.55 | 30.69 | 30.45 | 30.47 | 423,233 | -0.04(-0.14%) |
Apr 12, 2019 | 30.40 | 30.58 | 30.25 | 30.51 | 417,972 | +0.23(+0.76%) |
Apr 11, 2019 | 30.40 | 30.48 | 30.21 | 30.28 | 272,748 | -0.07(-0.22%) |
Apr 10, 2019 | 30.26 | 30.45 | 29.98 | 30.35 | 359,359 | +0.16(+0.52%) |
Apr 09, 2019 | 30.07 | 30.28 | 29.98 | 30.19 | 511,475 | +0.02(+0.08%) |
Apr 08, 2019 | 30.11 | 30.35 | 29.97 | 30.16 | 388,702 | +0.06(+0.19%) |
Apr 05, 2019 | 30.30 | 30.53 | 30.02 | 30.11 | 411,415 | -0.20(-0.65%) |
Apr 04, 2019 | 30.03 | 30.48 | 30.03 | 30.30 | 617,891 | +0.23(+0.77%) |
Apr 03, 2019 | 30.39 | 30.40 | 30.07 | 30.07 | 1,002,487 | -0.22(-0.73%) |
Apr 02, 2019 | 30.14 | 30.34 | 29.79 | 30.30 | 634,333 | +0.16(+0.52%) |
Apr 01, 2019 | 29.81 | 30.26 | 29.52 | 30.14 | 656,322 | +0.52(+1.75%) |
Mar 29, 2019 | 29.56 | 29.67 | 29.37 | 29.62 | 665,210 | +0.10(+0.33%) |
Mar 28, 2019 | 29.74 | 29.91 | 29.46 | 29.52 | 456,752 | +0.02(+0.06%) |
Mar 27, 2019 | 29.25 | 29.65 | 28.90 | 29.51 | 742,601 | -0.33(-1.10%) |
Mar 26, 2019 | 30.40 | 30.44 | 29.80 | 29.84 | 492,287 | -0.41(-1.36%) |
Mar 25, 2019 | 30.05 | 30.32 | 29.95 | 30.25 | 675,840 | +0.21(+0.69%) |
Mar 22, 2019 | 29.89 | 30.08 | 29.79 | 30.04 | 434,730 | -0.01(-0.03%) |
Mar 21, 2019 | 29.75 | 30.07 | 29.66 | 30.05 | 365,035 | +0.26(+0.86%) |
Mar 20, 2019 | 30.04 | 30.04 | 29.54 | 29.79 | 437,283 | -0.31(-1.04%) |
Mar 19, 2019 | 29.89 | 30.21 | 29.78 | 30.11 | 931,220 | +0.29(+0.97%) |
Mar 18, 2019 | 29.50 | 29.84 | 29.43 | 29.82 | 472,499 | +0.33(+1.12%) |
Mar 15, 2019 | 29.63 | 29.63 | 29.22 | 29.49 | 510,504 | -0.10(-0.33%) |
Mar 14, 2019 | 29.24 | 29.62 | 29.15 | 29.59 | 813,454 | +0.32(+1.10%) |
Mar 13, 2019 | 29.09 | 29.36 | 29.06 | 29.27 | 519,964 | +0.19(+0.65%) |
Mar 12, 2019 | 29.27 | 29.27 | 28.90 | 29.08 | 604,699 | -0.11(-0.37%) |
Mar 11, 2019 | 29.19 | 29.29 | 29.03 | 29.18 | 973,406 | +0.07(+0.25%) |
Mar 08, 2019 | 28.95 | 29.16 | 28.89 | 29.11 | 613,480 | +0.06(+0.20%) |
Mar 07, 2019 | 29.09 | 29.14 | 28.96 | 29.05 | 327,848 | -0.06(-0.20%) |
Mar 06, 2019 | 29.16 | 29.32 | 29.03 | 29.11 | 493,462 | +0.11(+0.38%) |
Mar 05, 2019 | 29.11 | 29.28 | 28.99 | 29.00 | 364,894 | -0.11(-0.36%) |
Mar 04, 2019 | 29.51 | 29.76 | 29.02 | 29.11 | 502,843 | -0.24(-0.81%) |