Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 29.34 | 29.49 | 29.30 | 29.47 | 4,300 | -0.20(-0.69%) |
May 30, 2019 | 29.62 | 29.72 | 29.62 | 29.68 | 5,796 | +0.23(+0.77%) |
May 29, 2019 | 29.44 | 29.57 | 29.43 | 29.45 | 9,031 | -0.25(-0.84%) |
May 28, 2019 | 29.95 | 30.03 | 29.70 | 29.70 | 9,545 | -0.19(-0.63%) |
May 24, 2019 | 29.94 | 29.95 | 29.77 | 29.89 | 28,700 | +0.07(+0.23%) |
May 23, 2019 | 29.82 | 29.96 | 29.72 | 29.82 | 25,617 | -0.39(-1.29%) |
May 22, 2019 | 30.35 | 30.42 | 30.12 | 30.21 | 23,697 | -0.24(-0.79%) |
May 21, 2019 | 30.40 | 30.52 | 30.39 | 30.45 | 7,163 | +0.16(+0.52%) |
May 20, 2019 | 30.25 | 30.43 | 30.22 | 30.29 | 18,071 | -0.03(-0.08%) |
May 17, 2019 | 30.32 | 30.50 | 30.32 | 30.32 | 21,100 | -0.41(-1.33%) |
May 16, 2019 | 30.65 | 30.88 | 30.63 | 30.73 | 3,217 | +0.10(+0.32%) |
May 15, 2019 | 30.39 | 30.82 | 30.39 | 30.63 | 13,379 | +0.14(+0.48%) |
May 14, 2019 | 30.51 | 30.57 | 30.38 | 30.48 | 16,147 | +0.27(+0.91%) |
May 13, 2019 | 30.36 | 30.36 | 30.16 | 30.21 | 21,873 | -0.70(-2.25%) |
May 10, 2019 | 30.83 | 31.14 | 30.69 | 30.91 | 8,200 | +0.30(+0.96%) |
May 09, 2019 | 30.66 | 30.73 | 30.51 | 30.61 | 9,499 | -0.34(-1.10%) |
May 08, 2019 | 31.09 | 31.10 | 30.91 | 30.95 | 21,785 | -0.18(-0.59%) |
May 07, 2019 | 31.38 | 31.39 | 30.97 | 31.13 | 10,039 | -0.59(-1.85%) |
May 06, 2019 | 31.42 | 31.80 | 31.42 | 31.72 | 7,840 | -0.41(-1.27%) |
May 03, 2019 | 32.03 | 32.17 | 32.01 | 32.13 | 7,000 | +0.42(+1.34%) |
May 02, 2019 | 31.87 | 31.88 | 31.70 | 31.70 | 5,938 | -0.07(-0.23%) |
May 01, 2019 | 32.00 | 32.26 | 31.78 | 31.78 | 15,648 | -0.25(-0.78%) |
Apr 30, 2019 | 31.97 | 32.04 | 31.80 | 32.03 | 8,248 | +0.06(+0.19%) |
Apr 29, 2019 | 31.93 | 32.05 | 31.93 | 31.97 | 2,978 | +0.09(+0.28%) |
Apr 26, 2019 | 31.84 | 31.93 | 31.73 | 31.88 | 8,000 | +0.19(+0.59%) |
Apr 25, 2019 | 31.72 | 31.75 | 31.59 | 31.69 | 13,169 | -0.16(-0.50%) |
Apr 24, 2019 | 31.96 | 31.99 | 31.85 | 31.85 | 19,775 | -0.20(-0.63%) |
Apr 23, 2019 | 32.02 | 32.07 | 32.00 | 32.05 | 1,116 | -0.12(-0.38%) |
Apr 22, 2019 | 32.13 | 32.23 | 32.09 | 32.17 | 6,388 | -0.08(-0.24%) |
Apr 18, 2019 | 32.34 | 32.51 | 32.14 | 32.25 | 12,400 | -0.14(-0.43%) |
Apr 17, 2019 | 32.34 | 32.51 | 32.21 | 32.39 | 12,105 | +0.19(+0.57%) |
Apr 16, 2019 | 32.26 | 32.26 | 32.11 | 32.20 | 20,537 | +0.21(+0.66%) |
Apr 15, 2019 | 32.04 | 32.09 | 31.99 | 31.99 | 7,717 | -0.12(-0.39%) |
Apr 12, 2019 | 32.02 | 32.16 | 32.02 | 32.12 | 15,200 | +0.15(+0.46%) |
Apr 11, 2019 | 31.93 | 32.00 | 31.93 | 31.97 | 7,536 | +0.05(+0.17%) |
Apr 10, 2019 | 31.85 | 31.94 | 31.85 | 31.91 | 5,706 | +0.06(+0.18%) |
Apr 09, 2019 | 31.92 | 31.92 | 31.79 | 31.86 | 4,038 | -0.19(-0.59%) |
Apr 08, 2019 | 32.15 | 32.15 | 31.92 | 32.05 | 17,690 | +0.03(+0.11%) |
Apr 05, 2019 | 31.91 | 32.04 | 31.91 | 32.01 | 3,700 | +0.10(+0.30%) |
Apr 04, 2019 | 31.79 | 32.13 | 31.79 | 31.91 | 2,646 | +0.01(+0.03%) |
Apr 03, 2019 | 31.93 | 31.93 | 31.85 | 31.91 | 940 | +0.20(+0.63%) |
Apr 02, 2019 | 31.72 | 31.74 | 31.56 | 31.70 | 10,045 | -0.05(-0.17%) |
Apr 01, 2019 | 31.58 | 31.77 | 31.57 | 31.76 | 4,233 | +0.54(+1.73%) |
Mar 29, 2019 | 31.33 | 31.33 | 31.07 | 31.22 | 4,900 | +0.22(+0.71%) |
Mar 28, 2019 | 30.98 | 31.13 | 30.95 | 31.00 | 5,474 | +0.00(+0.02%) |
Mar 27, 2019 | 30.99 | 31.05 | 30.84 | 31.00 | 3,379 | +0.10(+0.31%) |
Mar 26, 2019 | 31.03 | 31.07 | 30.84 | 30.90 | 1,788 | -0.05(-0.16%) |
Mar 25, 2019 | 30.84 | 30.98 | 30.76 | 30.95 | 10,871 | +0.01(+0.04%) |
Mar 22, 2019 | 31.31 | 31.31 | 30.89 | 30.94 | 4,000 | -0.69(-2.18%) |
Mar 21, 2019 | 31.50 | 31.63 | 31.46 | 31.63 | 4,332 | +0.03(+0.08%) |
Mar 20, 2019 | 31.44 | 31.78 | 31.34 | 31.60 | 9,762 | -0.09(-0.27%) |
Mar 19, 2019 | 31.85 | 31.86 | 31.69 | 31.69 | 14,141 | +0.12(+0.37%) |
Mar 18, 2019 | 31.52 | 31.67 | 31.52 | 31.57 | 15,137 | +0.10(+0.33%) |
Mar 15, 2019 | 31.31 | 31.60 | 31.31 | 31.47 | 9,700 | +0.34(+1.09%) |
Mar 14, 2019 | 31.06 | 31.15 | 31.06 | 31.13 | 7,938 | -0.05(-0.17%) |
Mar 13, 2019 | 31.10 | 31.23 | 31.10 | 31.18 | 5,625 | +0.08(+0.27%) |
Mar 12, 2019 | 31.10 | 31.15 | 31.05 | 31.10 | 23,833 | +0.09(+0.28%) |
Mar 11, 2019 | 30.80 | 31.03 | 30.77 | 31.01 | 18,983 | +0.36(+1.17%) |
Mar 08, 2019 | 30.64 | 30.69 | 30.57 | 30.65 | 8,400 | -0.29(-0.95%) |
Mar 07, 2019 | 30.99 | 31.12 | 30.89 | 30.94 | 12,001 | -0.44(-1.39%) |
Mar 06, 2019 | 31.52 | 31.52 | 31.35 | 31.38 | 12,405 | -0.23(-0.74%) |
Mar 05, 2019 | 31.48 | 31.66 | 31.33 | 31.61 | 17,602 | +0.11(+0.36%) |
Mar 04, 2019 | 31.66 | 31.66 | 31.47 | 31.50 | 37,059 | +0.11(+0.35%) |