Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 29.63 | 29.63 | 29.44 | 29.45 | 22,317 | -0.15(-0.50%) |
May 30, 2019 | 29.89 | 29.89 | 29.59 | 29.60 | 31,208 | -0.36(-1.19%) |
May 29, 2019 | 29.84 | 29.99 | 29.84 | 29.95 | 61,946 | -0.03(-0.10%) |
May 28, 2019 | 30.08 | 30.12 | 29.98 | 29.98 | 41,178 | -0.16(-0.51%) |
May 24, 2019 | 30.41 | 30.41 | 30.12 | 30.14 | 21,930 | -0.15(-0.49%) |
May 23, 2019 | 30.35 | 30.36 | 30.22 | 30.29 | 54,229 | -0.17(-0.56%) |
May 22, 2019 | 30.44 | 30.46 | 30.39 | 30.46 | 51,596 | -0.02(-0.07%) |
May 21, 2019 | 30.44 | 30.48 | 30.38 | 30.48 | 17,864 | -0.00(-0.01%) |
May 20, 2019 | 30.55 | 30.62 | 30.48 | 30.48 | 29,167 | -0.22(-0.71%) |
May 17, 2019 | 30.57 | 30.70 | 30.57 | 30.70 | 279,939 | +0.15(+0.48%) |
May 16, 2019 | 30.57 | 30.63 | 30.53 | 30.55 | 222,770 | -0.07(-0.23%) |
May 15, 2019 | 30.48 | 30.62 | 30.42 | 30.62 | 99,490 | +0.11(+0.36%) |
May 14, 2019 | 30.60 | 30.60 | 30.51 | 30.51 | 31,075 | -0.13(-0.42%) |
May 13, 2019 | 30.85 | 30.91 | 30.63 | 30.64 | 43,070 | -0.08(-0.28%) |
May 10, 2019 | 30.64 | 30.75 | 30.61 | 30.72 | 23,736 | +0.10(+0.31%) |
May 09, 2019 | 30.63 | 30.66 | 30.61 | 30.63 | 25,123 | +0.03(+0.10%) |
May 08, 2019 | 30.52 | 30.60 | 30.52 | 30.60 | 13,985 | +0.10(+0.32%) |
May 07, 2019 | 30.60 | 30.60 | 30.50 | 30.50 | 31,308 | -0.07(-0.21%) |
May 06, 2019 | 30.63 | 30.63 | 30.54 | 30.56 | 36,033 | +0.09(+0.31%) |
May 03, 2019 | 30.45 | 30.50 | 30.45 | 30.47 | 17,157 | +0.03(+0.10%) |
May 02, 2019 | 30.47 | 30.51 | 30.36 | 30.44 | 156,522 | -0.09(-0.30%) |
May 01, 2019 | 30.53 | 30.58 | 30.49 | 30.53 | 21,999 | -0.05(-0.15%) |
Apr 30, 2019 | 30.54 | 30.60 | 30.50 | 30.58 | 25,864 | +0.05(+0.15%) |
Apr 29, 2019 | 30.44 | 30.53 | 30.44 | 30.53 | 110,584 | +0.11(+0.37%) |
Apr 26, 2019 | 30.45 | 30.47 | 30.41 | 30.42 | 23,994 | -0.09(-0.29%) |
Apr 25, 2019 | 30.63 | 30.63 | 30.51 | 30.51 | 16,673 | -0.12(-0.41%) |
Apr 24, 2019 | 30.63 | 30.66 | 30.60 | 30.63 | 32,359 | +0.08(+0.25%) |
Apr 23, 2019 | 30.09 | 30.60 | 30.09 | 30.56 | 81,345 | +0.08(+0.25%) |
Apr 22, 2019 | 30.50 | 30.50 | 30.46 | 30.48 | 25,817 | +0.08(+0.25%) |
Apr 18, 2019 | 30.45 | 30.48 | 30.40 | 30.40 | 115,717 | -0.04(-0.13%) |
Apr 17, 2019 | 30.47 | 30.48 | 30.44 | 30.44 | 127,406 | +0.02(+0.05%) |
Apr 16, 2019 | 30.34 | 30.43 | 30.34 | 30.43 | 29,890 | +0.10(+0.33%) |
Apr 15, 2019 | 30.21 | 30.32 | 30.21 | 30.32 | 68,631 | +0.02(+0.08%) |
Apr 12, 2019 | 30.29 | 30.34 | 30.29 | 30.30 | 13,158 | -0.05(-0.15%) |
Apr 11, 2019 | 30.29 | 30.35 | 30.29 | 30.35 | 21,181 | +0.08(+0.27%) |
Apr 10, 2019 | 30.25 | 30.27 | 30.22 | 30.27 | 38,039 | +0.01(+0.04%) |
Apr 09, 2019 | 30.25 | 30.27 | 30.22 | 30.25 | 13,984 | +0.02(+0.05%) |
Apr 08, 2019 | 30.24 | 30.26 | 30.21 | 30.24 | 24,762 | +0.05(+0.18%) |
Apr 05, 2019 | 30.14 | 30.21 | 30.14 | 30.18 | 83,207 | +0.05(+0.15%) |
Apr 04, 2019 | 30.07 | 30.15 | 30.05 | 30.14 | 47,571 | +0.02(+0.05%) |
Apr 03, 2019 | 30.12 | 30.13 | 30.09 | 30.12 | 30,370 | -0.11(-0.36%) |
Apr 02, 2019 | 30.15 | 30.23 | 30.15 | 30.23 | 95,749 | +0.10(+0.33%) |
Apr 01, 2019 | 30.13 | 30.19 | 30.12 | 30.13 | 26,869 | -0.01(-0.04%) |
Mar 29, 2019 | 30.15 | 30.17 | 30.08 | 30.14 | 16,641 | +0.04(+0.13%) |
Mar 28, 2019 | 30.05 | 30.15 | 30.05 | 30.10 | 23,434 | +0.01(+0.04%) |
Mar 27, 2019 | 30.02 | 30.14 | 30.02 | 30.09 | 11,749 | +0.05(+0.18%) |
Mar 26, 2019 | 30.02 | 30.08 | 30.02 | 30.04 | 42,584 | -0.03(-0.10%) |
Mar 25, 2019 | 30.08 | 30.13 | 30.06 | 30.07 | 13,576 | -0.07(-0.24%) |
Mar 22, 2019 | 30.08 | 30.14 | 30.05 | 30.14 | 81,659 | +0.02(+0.05%) |
Mar 21, 2019 | 30.12 | 30.19 | 30.09 | 30.12 | 44,408 | +0.00(+0.00%) |
Mar 20, 2019 | 30.11 | 30.15 | 30.11 | 30.12 | 22,783 | +0.03(+0.10%) |
Mar 19, 2019 | 30.00 | 30.12 | 30.00 | 30.09 | 45,310 | +0.00(+0.00%) |
Mar 18, 2019 | 30.08 | 30.13 | 30.08 | 30.09 | 150,935 | +0.02(+0.07%) |
Mar 15, 2019 | 30.24 | 30.24 | 30.07 | 30.07 | 263,040 | -0.07(-0.24%) |
Mar 14, 2019 | 30.08 | 30.15 | 30.05 | 30.14 | 15,382 | -0.02(-0.06%) |
Mar 13, 2019 | 30.15 | 30.18 | 30.12 | 30.16 | 133,566 | +0.00(+0.00%) |
Mar 12, 2019 | 30.27 | 30.27 | 30.12 | 30.16 | 680,107 | -0.12(-0.38%) |
Mar 11, 2019 | 30.22 | 30.28 | 30.16 | 30.28 | 45,706 | +0.05(+0.18%) |
Mar 08, 2019 | 30.19 | 30.22 | 30.12 | 30.22 | 37,927 | -0.01(-0.05%) |
Mar 07, 2019 | 30.10 | 30.24 | 30.10 | 30.24 | 19,884 | +0.16(+0.52%) |
Mar 06, 2019 | 30.01 | 30.12 | 30.01 | 30.08 | 19,634 | +0.07(+0.25%) |
Mar 05, 2019 | 30.08 | 30.08 | 29.98 | 30.01 | 41,073 | -0.09(-0.31%) |
Mar 04, 2019 | 30.05 | 30.11 | 30.01 | 30.10 | 65,019 | +0.11(+0.36%) |