Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 30.61 | 30.93 | 30.52 | 30.82 | 431,063 | -0.01(-0.03%) |
May 30, 2019 | 30.80 | 30.92 | 30.75 | 30.83 | 873,102 | +0.04(+0.14%) |
May 29, 2019 | 30.43 | 30.80 | 30.26 | 30.79 | 662,205 | +0.46(+1.50%) |
May 28, 2019 | 30.61 | 30.73 | 30.27 | 30.33 | 540,384 | -0.30(-0.96%) |
May 24, 2019 | 30.76 | 30.84 | 30.53 | 30.63 | 327,389 | +0.22(+0.72%) |
May 23, 2019 | 30.55 | 30.55 | 30.33 | 30.41 | 421,592 | -0.46(-1.47%) |
May 22, 2019 | 30.91 | 31.00 | 30.82 | 30.86 | 343,755 | +0.24(+0.80%) |
May 21, 2019 | 30.40 | 30.64 | 30.40 | 30.62 | 409,682 | +0.59(+1.97%) |
May 20, 2019 | 30.01 | 30.11 | 29.94 | 30.03 | 150,568 | +0.08(+0.25%) |
May 17, 2019 | 30.02 | 30.17 | 29.91 | 29.95 | 289,906 | -0.05(-0.17%) |
May 16, 2019 | 30.15 | 30.32 | 29.94 | 30.00 | 269,937 | +0.18(+0.59%) |
May 15, 2019 | 29.69 | 29.94 | 29.64 | 29.83 | 331,887 | +0.02(+0.06%) |
May 14, 2019 | 29.65 | 29.88 | 29.58 | 29.81 | 342,863 | +0.73(+2.49%) |
May 13, 2019 | 29.12 | 29.15 | 28.92 | 29.08 | 706,215 | -0.19(-0.66%) |
May 10, 2019 | 29.24 | 29.35 | 29.01 | 29.28 | 490,372 | +0.35(+1.22%) |
May 09, 2019 | 29.06 | 29.14 | 28.69 | 28.92 | 734,806 | -0.65(-2.20%) |
May 08, 2019 | 29.72 | 29.80 | 29.51 | 29.57 | 440,293 | -0.06(-0.20%) |
May 07, 2019 | 29.82 | 29.84 | 29.48 | 29.63 | 445,999 | -0.38(-1.26%) |
May 06, 2019 | 29.74 | 30.01 | 29.71 | 30.01 | 458,918 | -0.13(-0.42%) |
May 03, 2019 | 29.93 | 30.25 | 29.93 | 30.14 | 119,093 | +0.24(+0.79%) |
May 02, 2019 | 29.84 | 29.94 | 29.65 | 29.90 | 333,835 | +0.17(+0.57%) |
May 01, 2019 | 30.07 | 30.36 | 29.71 | 29.73 | 340,307 | -0.40(-1.32%) |
Apr 30, 2019 | 30.07 | 30.20 | 29.94 | 30.13 | 362,518 | -0.08(-0.25%) |
Apr 29, 2019 | 30.14 | 30.27 | 30.05 | 30.21 | 166,890 | +0.19(+0.65%) |
Apr 26, 2019 | 30.05 | 30.10 | 29.94 | 30.01 | 229,054 | -0.07(-0.22%) |
Apr 25, 2019 | 30.18 | 30.18 | 30.02 | 30.08 | 432,657 | -0.30(-1.00%) |
Apr 24, 2019 | 30.60 | 30.60 | 30.24 | 30.38 | 230,819 | -0.51(-1.64%) |
Apr 23, 2019 | 30.80 | 30.93 | 30.74 | 30.89 | 153,267 | +0.00(+0.00%) |
Apr 22, 2019 | 30.74 | 30.92 | 30.69 | 30.89 | 243,817 | +0.41(+1.36%) |
Apr 18, 2019 | 30.36 | 30.60 | 30.29 | 30.48 | 226,207 | -0.11(-0.36%) |
Apr 17, 2019 | 30.53 | 30.65 | 30.37 | 30.59 | 268,011 | +0.17(+0.55%) |
Apr 16, 2019 | 30.10 | 30.52 | 30.04 | 30.42 | 248,136 | +0.24(+0.78%) |
Apr 15, 2019 | 30.21 | 30.22 | 29.96 | 30.18 | 227,634 | +0.01(+0.03%) |
Apr 12, 2019 | 30.32 | 30.34 | 30.13 | 30.17 | 260,251 | +0.06(+0.20%) |
Apr 11, 2019 | 30.29 | 30.33 | 30.04 | 30.11 | 538,713 | -0.52(-1.71%) |
Apr 10, 2019 | 30.52 | 30.72 | 30.50 | 30.64 | 479,107 | +0.38(+1.25%) |
Apr 09, 2019 | 30.29 | 30.34 | 30.15 | 30.26 | 178,244 | -0.04(-0.14%) |
Apr 08, 2019 | 29.99 | 30.30 | 29.95 | 30.30 | 336,678 | +0.43(+1.44%) |
Apr 05, 2019 | 29.73 | 29.91 | 29.72 | 29.87 | 313,274 | +0.26(+0.88%) |
Apr 04, 2019 | 29.55 | 29.78 | 29.54 | 29.61 | 1,029,859 | -0.07(-0.23%) |
Apr 03, 2019 | 29.83 | 29.90 | 29.57 | 29.67 | 415,403 | -0.12(-0.40%) |
Apr 02, 2019 | 29.57 | 29.85 | 29.54 | 29.79 | 173,335 | +0.08(+0.26%) |
Apr 01, 2019 | 29.50 | 29.73 | 29.38 | 29.72 | 393,099 | +0.64(+2.20%) |
Mar 29, 2019 | 29.51 | 29.51 | 28.92 | 29.08 | 439,129 | -0.28(-0.95%) |
Mar 28, 2019 | 29.27 | 29.42 | 29.19 | 29.35 | 162,346 | +0.06(+0.20%) |
Mar 27, 2019 | 29.49 | 29.57 | 29.24 | 29.30 | 155,383 | -0.44(-1.47%) |
Mar 26, 2019 | 29.90 | 29.92 | 29.64 | 29.73 | 167,217 | -0.04(-0.14%) |
Mar 25, 2019 | 29.53 | 29.81 | 29.46 | 29.78 | 390,715 | +0.51(+1.73%) |
Mar 22, 2019 | 29.68 | 29.72 | 29.21 | 29.27 | 620,854 | -0.84(-2.80%) |
Mar 21, 2019 | 30.05 | 30.16 | 29.95 | 30.11 | 296,288 | -0.03(-0.08%) |
Mar 20, 2019 | 29.69 | 30.33 | 29.65 | 30.14 | 993,028 | +0.39(+1.30%) |
Mar 19, 2019 | 29.74 | 29.82 | 29.51 | 29.75 | 401,867 | +0.01(+0.03%) |
Mar 18, 2019 | 29.46 | 29.75 | 29.42 | 29.74 | 432,401 | +0.59(+2.02%) |
Mar 15, 2019 | 28.71 | 29.16 | 28.71 | 29.15 | 334,506 | +0.40(+1.41%) |
Mar 14, 2019 | 28.77 | 28.77 | 28.60 | 28.75 | 144,886 | -0.08(-0.29%) |
Mar 13, 2019 | 28.77 | 28.88 | 28.66 | 28.83 | 214,365 | +0.13(+0.44%) |
Mar 12, 2019 | 28.63 | 28.77 | 28.60 | 28.71 | 157,861 | +0.11(+0.38%) |
Mar 11, 2019 | 28.46 | 28.60 | 28.40 | 28.60 | 174,537 | +0.49(+1.74%) |
Mar 08, 2019 | 28.24 | 28.28 | 27.90 | 28.11 | 490,966 | -0.35(-1.24%) |
Mar 07, 2019 | 28.84 | 28.84 | 28.40 | 28.46 | 245,023 | -0.31(-1.08%) |
Mar 06, 2019 | 28.96 | 28.98 | 28.77 | 28.77 | 345,880 | -0.03(-0.12%) |
Mar 05, 2019 | 28.65 | 28.83 | 28.60 | 28.81 | 283,321 | +0.19(+0.68%) |
Mar 04, 2019 | 28.81 | 28.81 | 28.46 | 28.61 | 329,615 | +0.03(+0.12%) |