Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 29.49 | 29.66 | 29.35 | 29.48 | 394,790 | -0.27(-0.92%) |
May 30, 2019 | 29.86 | 30.02 | 29.65 | 29.75 | 87,868 | -0.06(-0.21%) |
May 29, 2019 | 29.64 | 29.82 | 29.48 | 29.81 | 175,105 | +0.05(+0.15%) |
May 28, 2019 | 30.10 | 30.17 | 29.75 | 29.77 | 390,234 | -0.38(-1.27%) |
May 24, 2019 | 30.07 | 30.17 | 29.97 | 30.15 | 740,356 | +0.23(+0.76%) |
May 23, 2019 | 30.13 | 30.13 | 29.74 | 29.92 | 214,294 | -0.42(-1.38%) |
May 22, 2019 | 30.21 | 30.35 | 30.13 | 30.34 | 300,768 | +0.07(+0.24%) |
May 21, 2019 | 30.17 | 30.35 | 30.17 | 30.27 | 554,070 | +0.25(+0.82%) |
May 20, 2019 | 29.85 | 30.17 | 29.85 | 30.02 | 541,982 | +0.07(+0.24%) |
May 17, 2019 | 29.96 | 30.22 | 29.92 | 29.95 | 101,092 | -0.22(-0.72%) |
May 16, 2019 | 29.92 | 30.30 | 29.92 | 30.17 | 128,127 | +0.31(+1.03%) |
May 15, 2019 | 29.56 | 29.91 | 29.54 | 29.86 | 407,682 | +0.11(+0.37%) |
May 14, 2019 | 29.53 | 29.93 | 29.47 | 29.75 | 1,472,396 | +0.28(+0.96%) |
May 13, 2019 | 29.75 | 29.78 | 29.33 | 29.47 | 296,025 | -0.73(-2.41%) |
May 10, 2019 | 29.83 | 30.23 | 29.62 | 30.19 | 458,221 | +0.28(+0.94%) |
May 09, 2019 | 29.68 | 30.00 | 29.58 | 29.91 | 918,802 | +0.03(+0.09%) |
May 08, 2019 | 29.82 | 30.16 | 29.82 | 29.88 | 119,386 | +0.01(+0.03%) |
May 07, 2019 | 30.09 | 30.24 | 29.73 | 29.88 | 394,031 | -0.36(-1.20%) |
May 06, 2019 | 29.86 | 30.30 | 29.79 | 30.24 | 398,208 | +0.01(+0.03%) |
May 03, 2019 | 30.04 | 30.27 | 29.97 | 30.23 | 1,871,207 | +0.28(+0.94%) |
May 02, 2019 | 29.94 | 30.18 | 29.73 | 29.95 | 708,043 | +0.02(+0.06%) |
May 01, 2019 | 30.20 | 30.25 | 29.91 | 29.93 | 410,803 | -0.26(-0.87%) |
Apr 30, 2019 | 30.00 | 30.20 | 29.80 | 30.19 | 148,107 | +0.21(+0.70%) |
Apr 29, 2019 | 29.84 | 30.08 | 29.84 | 29.98 | 169,946 | +0.20(+0.67%) |
Apr 26, 2019 | 29.53 | 29.79 | 29.48 | 29.78 | 242,490 | +0.25(+0.86%) |
Apr 25, 2019 | 29.34 | 29.59 | 29.15 | 29.53 | 99,523 | +0.11(+0.37%) |
Apr 24, 2019 | 29.40 | 29.58 | 29.38 | 29.42 | 198,569 | -0.02(-0.06%) |
Apr 23, 2019 | 29.19 | 29.53 | 29.19 | 29.44 | 602,823 | +0.30(+1.03%) |
Apr 22, 2019 | 29.24 | 29.29 | 29.04 | 29.14 | 326,842 | -0.16(-0.56%) |
Apr 18, 2019 | 29.29 | 29.46 | 29.27 | 29.30 | 427,607 | +0.05(+0.16%) |
Apr 17, 2019 | 29.58 | 29.60 | 29.23 | 29.26 | 739,276 | -0.25(-0.86%) |
Apr 16, 2019 | 29.21 | 29.53 | 29.21 | 29.51 | 196,295 | +0.41(+1.42%) |
Apr 15, 2019 | 29.18 | 29.23 | 29.06 | 29.10 | 83,793 | -0.08(-0.26%) |
Apr 12, 2019 | 29.11 | 29.28 | 29.02 | 29.18 | 139,856 | +0.28(+0.97%) |
Apr 11, 2019 | 28.70 | 28.93 | 28.69 | 28.89 | 152,754 | +0.25(+0.89%) |
Apr 10, 2019 | 28.40 | 28.65 | 28.37 | 28.64 | 90,442 | +0.31(+1.09%) |
Apr 09, 2019 | 28.57 | 28.57 | 28.28 | 28.33 | 78,072 | -0.31(-1.08%) |
Apr 08, 2019 | 28.60 | 28.72 | 28.55 | 28.64 | 154,124 | -0.03(-0.10%) |
Apr 05, 2019 | 28.58 | 28.69 | 28.53 | 28.67 | 517,687 | +0.14(+0.48%) |
Apr 04, 2019 | 28.43 | 28.65 | 28.40 | 28.53 | 403,031 | +0.09(+0.32%) |
Apr 03, 2019 | 28.50 | 28.51 | 28.30 | 28.44 | 332,263 | +0.10(+0.35%) |
Apr 02, 2019 | 28.50 | 28.53 | 28.33 | 28.34 | 929,376 | -0.21(-0.73%) |
Apr 01, 2019 | 28.23 | 28.57 | 28.23 | 28.55 | 655,720 | +0.49(+1.75%) |
Mar 29, 2019 | 28.16 | 28.21 | 27.98 | 28.06 | 295,459 | +0.04(+0.13%) |
Mar 28, 2019 | 28.08 | 28.17 | 27.78 | 28.02 | 120,474 | -0.01(-0.03%) |
Mar 27, 2019 | 27.99 | 28.15 | 27.91 | 28.03 | 252,940 | +0.04(+0.13%) |
Mar 26, 2019 | 27.91 | 28.08 | 27.83 | 28.00 | 571,310 | +0.24(+0.85%) |
Mar 25, 2019 | 27.76 | 27.96 | 27.68 | 27.76 | 171,953 | -0.03(-0.10%) |
Mar 22, 2019 | 28.01 | 28.04 | 27.76 | 27.79 | 380,474 | -0.42(-1.48%) |
Mar 21, 2019 | 27.84 | 28.27 | 27.81 | 28.20 | 414,141 | +0.25(+0.91%) |
Mar 20, 2019 | 28.38 | 28.39 | 27.94 | 27.95 | 239,848 | -0.44(-1.54%) |
Mar 19, 2019 | 28.79 | 28.83 | 28.35 | 28.39 | 614,469 | -0.31(-1.08%) |
Mar 18, 2019 | 28.63 | 28.81 | 28.61 | 28.70 | 347,200 | +0.09(+0.31%) |
Mar 15, 2019 | 28.41 | 28.72 | 28.36 | 28.61 | 772,470 | +0.23(+0.83%) |
Mar 14, 2019 | 28.26 | 28.42 | 28.20 | 28.37 | 208,504 | +0.12(+0.42%) |
Mar 13, 2019 | 28.26 | 28.43 | 28.24 | 28.26 | 190,699 | +0.05(+0.16%) |
Mar 12, 2019 | 28.17 | 28.28 | 28.16 | 28.21 | 259,654 | +0.10(+0.35%) |
Mar 11, 2019 | 27.98 | 28.14 | 27.96 | 28.11 | 578,591 | +0.19(+0.68%) |
Mar 08, 2019 | 27.79 | 27.94 | 27.73 | 27.92 | 269,257 | -0.05(-0.19%) |
Mar 07, 2019 | 28.23 | 28.23 | 27.89 | 27.98 | 209,704 | -0.30(-1.05%) |
Mar 06, 2019 | 28.57 | 28.63 | 28.26 | 28.27 | 198,361 | -0.29(-1.01%) |
Mar 05, 2019 | 28.69 | 28.75 | 28.40 | 28.56 | 531,730 | -0.09(-0.32%) |
Mar 04, 2019 | 28.79 | 28.91 | 28.42 | 28.65 | 416,010 | -0.11(-0.38%) |