Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 29.94 | 29.94 | 29.50 | 29.56 | 8,144 | -0.35(-1.19%) |
May 30, 2019 | 30.08 | 30.18 | 29.78 | 29.91 | 24,730 | +0.06(+0.20%) |
May 29, 2019 | 30.08 | 30.08 | 29.61 | 29.85 | 14,586 | -0.34(-1.12%) |
May 28, 2019 | 30.25 | 30.56 | 30.18 | 30.19 | 146,901 | -0.14(-0.46%) |
May 24, 2019 | 30.23 | 30.39 | 30.07 | 30.33 | 62,041 | +0.34(+1.13%) |
May 23, 2019 | 30.16 | 30.16 | 29.80 | 29.99 | 119,693 | -0.56(-1.82%) |
May 22, 2019 | 30.59 | 30.70 | 30.49 | 30.55 | 7,252 | -0.11(-0.36%) |
May 21, 2019 | 30.63 | 30.75 | 30.60 | 30.66 | 10,193 | +0.29(+0.95%) |
May 20, 2019 | 30.58 | 30.58 | 30.02 | 30.37 | 16,348 | -0.28(-0.93%) |
May 17, 2019 | 30.83 | 31.07 | 30.58 | 30.66 | 14,680 | -0.42(-1.36%) |
May 16, 2019 | 30.73 | 31.30 | 30.73 | 31.08 | 25,757 | +0.49(+1.59%) |
May 15, 2019 | 30.03 | 30.60 | 29.89 | 30.59 | 22,374 | +0.43(+1.42%) |
May 14, 2019 | 29.71 | 30.27 | 29.70 | 30.16 | 9,408 | +0.60(+2.03%) |
May 13, 2019 | 30.16 | 30.45 | 29.50 | 29.56 | 27,190 | -1.33(-4.29%) |
May 10, 2019 | 30.83 | 31.00 | 30.26 | 30.89 | 34,087 | +0.09(+0.29%) |
May 09, 2019 | 30.44 | 30.80 | 30.06 | 30.80 | 21,330 | +0.13(+0.42%) |
May 08, 2019 | 30.74 | 30.77 | 30.57 | 30.67 | 32,358 | -0.06(-0.19%) |
May 07, 2019 | 31.41 | 31.41 | 30.44 | 30.73 | 41,867 | -0.73(-2.31%) |
May 06, 2019 | 30.81 | 31.52 | 30.71 | 31.46 | 24,165 | -0.05(-0.16%) |
May 03, 2019 | 31.17 | 31.53 | 31.12 | 31.51 | 26,345 | +0.60(+1.93%) |
May 02, 2019 | 30.88 | 31.00 | 30.49 | 30.91 | 20,013 | +0.03(+0.10%) |
May 01, 2019 | 31.28 | 31.28 | 30.88 | 30.88 | 24,163 | -0.33(-1.05%) |
Apr 30, 2019 | 31.33 | 31.33 | 30.94 | 31.21 | 26,198 | -0.04(-0.13%) |
Apr 29, 2019 | 31.09 | 31.28 | 31.00 | 31.25 | 30,199 | +0.37(+1.21%) |
Apr 26, 2019 | 30.57 | 30.87 | 30.52 | 30.87 | 30,065 | +0.30(+0.98%) |
Apr 25, 2019 | 30.67 | 30.71 | 30.41 | 30.57 | 24,848 | -0.05(-0.16%) |
Apr 24, 2019 | 30.63 | 30.67 | 30.51 | 30.62 | 16,393 | +0.00(+0.00%) |
Apr 23, 2019 | 30.32 | 30.66 | 30.23 | 30.62 | 38,754 | +0.53(+1.75%) |
Apr 22, 2019 | 29.83 | 30.09 | 29.71 | 30.09 | 19,744 | +0.24(+0.80%) |
Apr 18, 2019 | 30.13 | 30.13 | 29.51 | 29.85 | 61,337 | -0.27(-0.89%) |
Apr 17, 2019 | 30.75 | 30.75 | 30.04 | 30.12 | 101,630 | -0.40(-1.30%) |
Apr 16, 2019 | 30.74 | 30.83 | 30.43 | 30.52 | 61,146 | -0.13(-0.42%) |
Apr 15, 2019 | 30.91 | 30.91 | 30.55 | 30.65 | 32,072 | -0.24(-0.77%) |
Apr 12, 2019 | 30.83 | 30.90 | 30.71 | 30.89 | 18,602 | +0.21(+0.69%) |
Apr 11, 2019 | 30.81 | 30.86 | 30.63 | 30.68 | 10,441 | -0.04(-0.14%) |
Apr 10, 2019 | 30.57 | 30.77 | 30.53 | 30.72 | 18,084 | +0.21(+0.68%) |
Apr 09, 2019 | 30.59 | 30.62 | 30.39 | 30.51 | 92,576 | -0.08(-0.26%) |
Apr 08, 2019 | 30.83 | 30.83 | 30.28 | 30.59 | 27,649 | -0.14(-0.45%) |
Apr 05, 2019 | 30.79 | 30.82 | 30.62 | 30.73 | 21,820 | +0.13(+0.42%) |
Apr 04, 2019 | 31.27 | 31.27 | 30.23 | 30.60 | 25,217 | -0.42(-1.37%) |
Apr 03, 2019 | 30.99 | 31.30 | 30.97 | 31.02 | 38,254 | +0.15(+0.47%) |
Apr 02, 2019 | 30.75 | 30.95 | 30.53 | 30.88 | 24,328 | +0.05(+0.16%) |
Apr 01, 2019 | 30.70 | 31.17 | 30.45 | 30.83 | 47,838 | +0.49(+1.62%) |
Mar 29, 2019 | 30.62 | 30.62 | 30.21 | 30.34 | 107,492 | +0.12(+0.41%) |
Mar 28, 2019 | 30.09 | 30.23 | 29.88 | 30.21 | 74,471 | +0.30(+1.00%) |
Mar 27, 2019 | 30.35 | 30.57 | 29.65 | 29.91 | 85,278 | -0.37(-1.21%) |
Mar 26, 2019 | 30.43 | 30.59 | 30.13 | 30.28 | 108,496 | +0.10(+0.33%) |
Mar 25, 2019 | 30.20 | 30.39 | 29.60 | 30.18 | 75,925 | +0.01(+0.02%) |
Mar 22, 2019 | 31.04 | 31.20 | 30.05 | 30.18 | 78,230 | -1.07(-3.44%) |
Mar 21, 2019 | 30.84 | 31.33 | 30.73 | 31.25 | 70,947 | +0.52(+1.70%) |
Mar 20, 2019 | 30.94 | 31.00 | 30.33 | 30.73 | 49,806 | -0.22(-0.71%) |
Mar 19, 2019 | 30.83 | 31.03 | 30.83 | 30.95 | 25,143 | +0.51(+1.68%) |
Mar 18, 2019 | 30.63 | 30.78 | 30.20 | 30.44 | 39,560 | +0.09(+0.30%) |
Mar 15, 2019 | 30.39 | 30.55 | 30.31 | 30.35 | 10,256 | -0.03(-0.10%) |
Mar 14, 2019 | 30.24 | 30.45 | 30.24 | 30.38 | 11,492 | +0.29(+0.98%) |
Mar 13, 2019 | 30.19 | 30.57 | 30.08 | 30.08 | 28,625 | -0.06(-0.20%) |
Mar 12, 2019 | 29.97 | 30.32 | 29.97 | 30.14 | 11,797 | +0.01(+0.03%) |
Mar 11, 2019 | 29.50 | 30.25 | 29.50 | 30.13 | 20,443 | +0.95(+3.27%) |
Mar 08, 2019 | 29.04 | 29.31 | 28.82 | 29.18 | 20,915 | -0.29(-0.99%) |
Mar 07, 2019 | 29.98 | 29.98 | 29.19 | 29.47 | 18,390 | -0.59(-1.98%) |
Mar 06, 2019 | 30.36 | 30.38 | 29.77 | 30.06 | 84,381 | -0.34(-1.11%) |
Mar 05, 2019 | 30.14 | 30.51 | 30.04 | 30.40 | 13,744 | +0.07(+0.23%) |
Mar 04, 2019 | 30.68 | 30.72 | 29.79 | 30.33 | 22,838 | -0.33(-1.07%) |