Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 28.85 | 28.85 | 28.60 | 28.61 | 723,900 | -0.39(-1.34%) |
May 30, 2019 | 29.04 | 29.08 | 28.86 | 29.00 | 555,570 | +0.07(+0.24%) |
May 29, 2019 | 29.04 | 29.04 | 28.76 | 28.93 | 750,855 | -0.19(-0.65%) |
May 28, 2019 | 29.49 | 29.52 | 29.12 | 29.12 | 397,246 | -0.25(-0.85%) |
May 24, 2019 | 29.46 | 29.59 | 29.31 | 29.37 | 259,100 | +0.03(+0.10%) |
May 23, 2019 | 29.42 | 29.50 | 29.17 | 29.34 | 355,179 | -0.35(-1.18%) |
May 22, 2019 | 29.71 | 29.77 | 29.62 | 29.69 | 419,709 | -0.06(-0.20%) |
May 21, 2019 | 29.67 | 29.81 | 29.67 | 29.75 | 359,656 | +0.23(+0.78%) |
May 20, 2019 | 29.54 | 29.66 | 29.43 | 29.52 | 626,518 | -0.20(-0.67%) |
May 17, 2019 | 29.61 | 29.98 | 29.61 | 29.72 | 298,300 | -0.16(-0.54%) |
May 16, 2019 | 29.75 | 30.05 | 29.62 | 29.88 | 410,128 | +0.27(+0.91%) |
May 15, 2019 | 29.29 | 29.69 | 29.25 | 29.61 | 431,788 | +0.17(+0.58%) |
May 14, 2019 | 29.33 | 29.62 | 29.29 | 29.44 | 903,914 | +0.23(+0.79%) |
May 13, 2019 | 29.40 | 29.45 | 29.10 | 29.21 | 737,736 | -0.73(-2.43%) |
May 10, 2019 | 29.66 | 30.02 | 29.34 | 29.94 | 347,600 | +0.13(+0.43%) |
May 09, 2019 | 29.62 | 29.86 | 29.44 | 29.81 | 437,036 | -0.06(-0.20%) |
May 08, 2019 | 29.90 | 30.08 | 29.82 | 29.87 | 673,870 | -0.04(-0.13%) |
May 07, 2019 | 30.19 | 30.23 | 29.71 | 29.91 | 690,285 | -0.51(-1.68%) |
May 06, 2019 | 30.08 | 30.49 | 30.08 | 30.42 | 572,278 | -0.14(-0.46%) |
May 03, 2019 | 30.45 | 30.60 | 30.42 | 30.56 | 457,200 | +0.29(+0.96%) |
May 02, 2019 | 30.35 | 30.47 | 30.10 | 30.27 | 410,748 | -0.08(-0.26%) |
May 01, 2019 | 30.61 | 30.76 | 30.34 | 30.35 | 461,668 | -0.22(-0.72%) |
Apr 30, 2019 | 30.54 | 30.60 | 30.36 | 30.57 | 496,259 | +0.02(+0.07%) |
Apr 29, 2019 | 30.54 | 30.63 | 30.37 | 30.55 | 470,214 | +0.03(+0.09%) |
Apr 26, 2019 | 30.34 | 30.52 | 30.28 | 30.52 | 299,700 | +0.15(+0.49%) |
Apr 25, 2019 | 30.40 | 30.44 | 30.23 | 30.37 | 405,960 | -0.01(-0.03%) |
Apr 24, 2019 | 30.44 | 30.48 | 30.36 | 30.38 | 377,891 | -0.07(-0.23%) |
Apr 23, 2019 | 30.22 | 30.48 | 30.09 | 30.45 | 399,180 | +0.27(+0.89%) |
Apr 22, 2019 | 30.07 | 30.20 | 30.03 | 30.18 | 437,165 | +0.03(+0.10%) |
Apr 18, 2019 | 30.17 | 30.19 | 30.01 | 30.15 | 397,900 | +0.04(+0.13%) |
Apr 17, 2019 | 30.29 | 30.29 | 30.04 | 30.11 | 492,522 | -0.06(-0.20%) |
Apr 16, 2019 | 30.23 | 30.26 | 30.12 | 30.17 | 369,573 | +0.02(+0.07%) |
Apr 15, 2019 | 30.10 | 30.20 | 30.07 | 30.15 | 349,394 | -0.02(-0.07%) |
Apr 12, 2019 | 30.05 | 30.21 | 30.05 | 30.17 | 260,900 | +0.20(+0.65%) |
Apr 11, 2019 | 30.05 | 30.11 | 29.88 | 29.98 | 243,563 | +0.01(+0.03%) |
Apr 10, 2019 | 29.91 | 29.98 | 29.87 | 29.97 | 356,111 | +0.11(+0.36%) |
Apr 09, 2019 | 29.94 | 29.95 | 29.82 | 29.86 | 361,436 | -0.17(-0.57%) |
Apr 08, 2019 | 29.98 | 30.03 | 29.88 | 30.03 | 366,498 | +0.03(+0.10%) |
Apr 05, 2019 | 29.92 | 30.01 | 29.88 | 30.00 | 426,800 | +0.13(+0.44%) |
Apr 04, 2019 | 29.82 | 29.89 | 29.74 | 29.87 | 395,823 | +0.07(+0.23%) |
Apr 03, 2019 | 29.85 | 29.92 | 29.71 | 29.80 | 587,851 | +0.06(+0.20%) |
Apr 02, 2019 | 29.76 | 29.79 | 29.65 | 29.74 | 342,936 | +0.01(+0.04%) |
Apr 01, 2019 | 29.68 | 29.75 | 29.57 | 29.73 | 780,618 | +0.35(+1.18%) |
Mar 29, 2019 | 29.36 | 29.40 | 29.23 | 29.38 | 508,800 | +0.18(+0.62%) |
Mar 28, 2019 | 29.17 | 29.24 | 29.02 | 29.20 | 478,143 | +0.12(+0.41%) |
Mar 27, 2019 | 29.24 | 29.29 | 28.90 | 29.08 | 497,209 | -0.14(-0.48%) |
Mar 26, 2019 | 29.28 | 29.34 | 29.07 | 29.22 | 371,505 | +0.20(+0.69%) |
Mar 25, 2019 | 29.09 | 29.13 | 28.87 | 29.02 | 614,306 | -0.02(-0.07%) |
Mar 22, 2019 | 29.48 | 29.50 | 29.03 | 29.04 | 791,300 | -0.56(-1.89%) |
Mar 21, 2019 | 29.25 | 29.66 | 29.20 | 29.60 | 515,935 | +0.31(+1.06%) |
Mar 20, 2019 | 29.37 | 29.48 | 29.16 | 29.29 | 438,027 | -0.06(-0.20%) |
Mar 19, 2019 | 29.46 | 29.57 | 29.26 | 29.35 | 770,292 | -0.01(-0.05%) |
Mar 18, 2019 | 29.29 | 29.40 | 29.26 | 29.36 | 276,772 | +0.09(+0.32%) |
Mar 15, 2019 | 29.14 | 29.34 | 29.14 | 29.27 | 453,200 | +0.14(+0.48%) |
Mar 14, 2019 | 29.15 | 29.19 | 29.06 | 29.13 | 323,217 | -0.01(-0.03%) |
Mar 13, 2019 | 29.01 | 29.23 | 29.01 | 29.14 | 533,377 | +0.21(+0.73%) |
Mar 12, 2019 | 28.86 | 29.01 | 28.86 | 28.93 | 580,019 | +0.09(+0.31%) |
Mar 11, 2019 | 28.53 | 28.86 | 28.53 | 28.84 | 385,009 | +0.42(+1.48%) |
Mar 08, 2019 | 28.37 | 28.44 | 28.20 | 28.42 | 819,500 | -0.06(-0.21%) |
Mar 07, 2019 | 28.70 | 28.70 | 28.38 | 28.48 | 904,305 | -0.25(-0.87%) |
Mar 06, 2019 | 28.92 | 28.92 | 28.68 | 28.73 | 529,240 | -0.17(-0.59%) |
Mar 05, 2019 | 28.96 | 28.99 | 28.84 | 28.90 | 840,198 | -0.05(-0.17%) |
Mar 04, 2019 | 29.20 | 29.20 | 28.68 | 28.95 | 1,364,109 | -0.10(-0.34%) |