Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 29.54 | 29.54 | 29.43 | 29.46 | 6,153 | -0.40(-1.34%) |
May 30, 2019 | 30.01 | 30.01 | 29.81 | 29.86 | 2,910 | +0.05(+0.16%) |
May 29, 2019 | 29.90 | 29.91 | 29.69 | 29.82 | 7,779 | -0.31(-1.02%) |
May 28, 2019 | 30.52 | 30.55 | 30.09 | 30.12 | 9,412 | -0.30(-0.98%) |
May 24, 2019 | 30.42 | 30.58 | 30.34 | 30.42 | 42,451 | +0.12(+0.38%) |
May 23, 2019 | 30.38 | 30.38 | 30.15 | 30.31 | 9,210 | -0.42(-1.37%) |
May 22, 2019 | 30.79 | 30.83 | 30.69 | 30.73 | 3,465 | -0.22(-0.70%) |
May 21, 2019 | 30.74 | 30.97 | 30.74 | 30.94 | 2,708 | +0.47(+1.53%) |
May 20, 2019 | 30.60 | 30.61 | 30.44 | 30.48 | 4,139 | -0.45(-1.47%) |
May 17, 2019 | 31.07 | 31.07 | 30.87 | 30.93 | 2,607 | -0.24(-0.77%) |
May 16, 2019 | 31.06 | 31.34 | 31.06 | 31.17 | 5,871 | +0.19(+0.60%) |
May 15, 2019 | 30.68 | 31.05 | 30.61 | 30.98 | 10,332 | +0.11(+0.36%) |
May 14, 2019 | 30.51 | 30.98 | 30.51 | 30.87 | 3,281 | +0.47(+1.55%) |
May 13, 2019 | 30.93 | 30.93 | 30.32 | 30.40 | 9,159 | -0.92(-2.93%) |
May 10, 2019 | 31.24 | 31.33 | 30.82 | 31.32 | 2,711 | +0.11(+0.36%) |
May 09, 2019 | 31.06 | 31.25 | 30.90 | 31.21 | 4,153 | -0.20(-0.64%) |
May 08, 2019 | 31.36 | 31.52 | 31.36 | 31.41 | 3,324 | -0.01(-0.03%) |
May 07, 2019 | 31.83 | 31.83 | 31.24 | 31.42 | 8,465 | -0.64(-2.00%) |
May 06, 2019 | 31.65 | 32.09 | 31.65 | 32.06 | 4,913 | -0.15(-0.47%) |
May 03, 2019 | 31.99 | 32.22 | 31.99 | 32.21 | 5,528 | +0.37(+1.17%) |
May 02, 2019 | 31.95 | 31.98 | 31.66 | 31.84 | 5,674 | -0.19(-0.59%) |
May 01, 2019 | 32.27 | 32.37 | 32.03 | 32.03 | 4,205 | -0.19(-0.58%) |
Apr 30, 2019 | 32.17 | 32.21 | 31.96 | 32.21 | 4,142 | +0.04(+0.12%) |
Apr 29, 2019 | 32.23 | 32.24 | 32.02 | 32.18 | 9,990 | +0.06(+0.18%) |
Apr 26, 2019 | 31.96 | 32.15 | 31.92 | 32.12 | 2,816 | +0.16(+0.49%) |
Apr 25, 2019 | 31.98 | 32.01 | 31.79 | 31.96 | 5,785 | -0.15(-0.47%) |
Apr 24, 2019 | 32.14 | 32.18 | 32.06 | 32.11 | 7,480 | -0.05(-0.15%) |
Apr 23, 2019 | 31.91 | 32.24 | 31.90 | 32.16 | 6,513 | +0.32(+1.00%) |
Apr 22, 2019 | 31.64 | 31.86 | 31.64 | 31.84 | 11,599 | +0.06(+0.18%) |
Apr 18, 2019 | 31.76 | 31.83 | 31.58 | 31.79 | 3,754 | +0.04(+0.13%) |
Apr 17, 2019 | 32.00 | 32.00 | 31.72 | 31.75 | 3,335 | -0.05(-0.17%) |
Apr 16, 2019 | 31.71 | 31.80 | 31.67 | 31.80 | 5,186 | +0.12(+0.36%) |
Apr 15, 2019 | 31.75 | 31.75 | 31.62 | 31.69 | 7,239 | -0.07(-0.23%) |
Apr 12, 2019 | 31.77 | 31.79 | 31.67 | 31.76 | 3,859 | +0.25(+0.80%) |
Apr 11, 2019 | 31.59 | 31.59 | 31.44 | 31.51 | 3,056 | +0.03(+0.11%) |
Apr 10, 2019 | 31.37 | 31.52 | 31.31 | 31.48 | 2,139 | +0.21(+0.68%) |
Apr 09, 2019 | 31.40 | 31.41 | 31.26 | 31.26 | 4,131 | -0.24(-0.77%) |
Apr 08, 2019 | 31.36 | 31.51 | 31.31 | 31.51 | 3,869 | +0.01(+0.05%) |
Apr 05, 2019 | 31.40 | 31.53 | 31.39 | 31.49 | 4,172 | +0.26(+0.82%) |
Apr 04, 2019 | 31.26 | 31.26 | 31.19 | 31.23 | 3,190 | +0.07(+0.21%) |
Apr 03, 2019 | 31.16 | 31.28 | 31.05 | 31.17 | 5,231 | +0.11(+0.36%) |
Apr 02, 2019 | 31.07 | 31.08 | 30.96 | 31.06 | 11,651 | +0.05(+0.17%) |
Apr 01, 2019 | 30.97 | 31.03 | 30.92 | 31.01 | 8,581 | +0.31(+1.00%) |
Mar 29, 2019 | 30.62 | 30.73 | 30.58 | 30.70 | 6,466 | +0.24(+0.80%) |
Mar 28, 2019 | 30.38 | 30.48 | 30.29 | 30.45 | 3,391 | +0.17(+0.57%) |
Mar 27, 2019 | 30.51 | 30.54 | 30.19 | 30.28 | 4,608 | -0.29(-0.96%) |
Mar 26, 2019 | 30.72 | 30.72 | 30.42 | 30.57 | 2,436 | +0.13(+0.42%) |
Mar 25, 2019 | 30.40 | 30.49 | 30.30 | 30.45 | 6,185 | -0.05(-0.16%) |
Mar 22, 2019 | 31.06 | 31.06 | 30.50 | 30.50 | 6,049 | -0.65(-2.10%) |
Mar 21, 2019 | 30.87 | 31.21 | 30.79 | 31.15 | 2,639 | +0.47(+1.54%) |
Mar 20, 2019 | 30.67 | 30.70 | 30.57 | 30.68 | 4,886 | -0.00(-0.01%) |
Mar 19, 2019 | 30.82 | 31.32 | 29.41 | 30.68 | 8,843 | -0.10(-0.33%) |
Mar 18, 2019 | 30.77 | 30.79 | 30.68 | 30.78 | 6,429 | +0.18(+0.60%) |
Mar 15, 2019 | 30.60 | 30.65 | 30.54 | 30.60 | 1,564 | +0.13(+0.43%) |
Mar 14, 2019 | 30.47 | 30.57 | 30.43 | 30.47 | 2,864 | -0.07(-0.22%) |
Mar 13, 2019 | 30.33 | 30.63 | 30.33 | 30.54 | 5,657 | +0.22(+0.74%) |
Mar 12, 2019 | 30.27 | 30.36 | 30.22 | 30.31 | 2,858 | +0.09(+0.31%) |
Mar 11, 2019 | 29.82 | 30.24 | 29.82 | 30.22 | 3,196 | +0.47(+1.56%) |
Mar 08, 2019 | 29.46 | 29.75 | 29.42 | 29.75 | 2,711 | -0.13(-0.43%) |
Mar 07, 2019 | 29.94 | 30.00 | 29.78 | 29.88 | 6,705 | -0.14(-0.46%) |
Mar 06, 2019 | 30.26 | 30.26 | 30.02 | 30.02 | 4,714 | -0.34(-1.12%) |
Mar 05, 2019 | 30.32 | 30.38 | 30.29 | 30.36 | 2,142 | -0.08(-0.27%) |
Mar 04, 2019 | 30.70 | 30.78 | 30.24 | 30.44 | 7,027 | -0.18(-0.58%) |