Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 28.73 | 29.05 | 28.51 | 29.05 | 190,596 | -0.16(-0.56%) |
May 30, 2019 | 29.98 | 29.98 | 29.05 | 29.22 | 121,871 | -0.76(-2.54%) |
May 29, 2019 | 29.54 | 29.98 | 28.78 | 29.98 | 145,684 | +0.38(+1.28%) |
May 28, 2019 | 30.30 | 30.36 | 29.60 | 29.60 | 102,254 | -0.60(-1.98%) |
May 24, 2019 | 30.09 | 30.30 | 29.92 | 30.20 | 82,583 | +0.33(+1.09%) |
May 23, 2019 | 30.58 | 30.58 | 29.60 | 29.87 | 273,116 | -1.03(-3.34%) |
May 22, 2019 | 31.06 | 31.06 | 30.71 | 30.90 | 178,668 | -0.27(-0.87%) |
May 21, 2019 | 30.74 | 31.23 | 30.68 | 31.17 | 248,006 | +0.43(+1.41%) |
May 20, 2019 | 30.90 | 30.90 | 30.58 | 30.74 | 147,993 | +0.00(+0.00%) |
May 17, 2019 | 31.01 | 31.06 | 30.69 | 30.74 | 144,085 | -0.27(-0.86%) |
May 16, 2019 | 30.69 | 31.06 | 30.69 | 31.01 | 100,052 | +0.43(+1.40%) |
May 15, 2019 | 30.26 | 30.72 | 30.12 | 30.58 | 102,367 | +0.16(+0.53%) |
May 14, 2019 | 30.15 | 30.63 | 29.99 | 30.42 | 91,681 | +0.54(+1.79%) |
May 13, 2019 | 30.20 | 30.36 | 29.83 | 29.88 | 108,807 | -0.43(-1.41%) |
May 10, 2019 | 29.77 | 30.51 | 29.40 | 30.31 | 181,768 | +0.64(+2.17%) |
May 09, 2019 | 29.99 | 30.03 | 29.35 | 29.67 | 287,637 | -0.43(-1.42%) |
May 08, 2019 | 30.36 | 30.52 | 30.04 | 30.10 | 146,663 | -0.32(-1.06%) |
May 07, 2019 | 30.26 | 30.42 | 29.88 | 30.42 | 315,254 | +0.08(+0.26%) |
May 06, 2019 | 30.04 | 30.52 | 29.99 | 30.34 | 106,255 | -0.19(-0.61%) |
May 03, 2019 | 30.26 | 30.58 | 30.26 | 30.52 | 187,874 | +0.37(+1.24%) |
May 02, 2019 | 30.90 | 30.90 | 30.15 | 30.15 | 246,540 | -0.80(-2.60%) |
May 01, 2019 | 31.06 | 31.17 | 30.85 | 30.95 | 206,170 | +0.00(+0.00%) |
Apr 30, 2019 | 31.60 | 31.76 | 30.95 | 30.95 | 251,043 | -0.64(-2.03%) |
Apr 29, 2019 | 31.33 | 31.60 | 31.17 | 31.60 | 90,915 | +0.32(+1.03%) |
Apr 26, 2019 | 31.38 | 31.49 | 31.06 | 31.27 | 205,894 | -0.16(-0.51%) |
Apr 25, 2019 | 31.49 | 31.60 | 31.27 | 31.43 | 160,287 | -0.05(-0.17%) |
Apr 24, 2019 | 31.97 | 31.97 | 31.43 | 31.49 | 162,944 | -0.43(-1.34%) |
Apr 23, 2019 | 32.02 | 32.13 | 31.86 | 31.92 | 205,639 | -0.05(-0.17%) |
Apr 22, 2019 | 31.60 | 32.02 | 31.54 | 31.97 | 270,930 | +0.75(+2.40%) |
Apr 18, 2019 | 31.54 | 31.54 | 31.06 | 31.22 | 205,672 | -0.26(-0.84%) |
Apr 17, 2019 | 31.80 | 31.91 | 31.43 | 31.48 | 268,196 | -0.21(-0.67%) |
Apr 16, 2019 | 31.91 | 32.01 | 31.62 | 31.70 | 250,263 | -0.16(-0.50%) |
Apr 15, 2019 | 32.01 | 32.07 | 31.79 | 31.85 | 130,826 | -0.11(-0.33%) |
Apr 12, 2019 | 32.07 | 32.33 | 31.96 | 31.96 | 173,889 | +0.11(+0.33%) |
Apr 11, 2019 | 31.64 | 31.91 | 31.54 | 31.85 | 93,655 | +0.21(+0.67%) |
Apr 10, 2019 | 31.70 | 31.91 | 31.59 | 31.64 | 155,843 | +0.00(+0.00%) |
Apr 09, 2019 | 32.12 | 32.17 | 31.59 | 31.64 | 230,114 | -0.48(-1.48%) |
Apr 08, 2019 | 32.22 | 32.38 | 32.12 | 32.12 | 255,090 | -0.05(-0.16%) |
Apr 05, 2019 | 31.75 | 32.22 | 31.75 | 32.17 | 120,866 | +0.48(+1.50%) |
Apr 04, 2019 | 31.80 | 31.91 | 31.64 | 31.70 | 97,153 | +0.00(+0.00%) |
Apr 03, 2019 | 32.01 | 32.11 | 31.70 | 31.70 | 134,414 | -0.16(-0.50%) |
Apr 02, 2019 | 31.85 | 32.01 | 31.70 | 31.85 | 94,033 | +0.00(+0.00%) |
Apr 01, 2019 | 31.64 | 32.01 | 31.55 | 31.85 | 122,459 | +0.37(+1.17%) |
Mar 29, 2019 | 31.43 | 31.70 | 31.33 | 31.48 | 76,627 | +0.11(+0.34%) |
Mar 28, 2019 | 31.06 | 31.38 | 30.96 | 31.38 | 113,133 | +0.32(+1.02%) |
Mar 27, 2019 | 31.43 | 31.49 | 31.01 | 31.06 | 160,876 | -0.37(-1.18%) |
Mar 26, 2019 | 31.43 | 31.89 | 31.22 | 31.43 | 139,072 | +0.16(+0.51%) |
Mar 25, 2019 | 31.38 | 31.54 | 30.85 | 31.27 | 125,078 | -0.21(-0.67%) |
Mar 22, 2019 | 31.85 | 31.91 | 31.33 | 31.48 | 135,329 | -0.69(-2.13%) |
Mar 21, 2019 | 31.80 | 32.22 | 31.64 | 32.17 | 128,619 | +0.32(+1.00%) |
Mar 20, 2019 | 31.80 | 32.17 | 31.43 | 31.85 | 161,831 | +0.11(+0.33%) |
Mar 19, 2019 | 31.64 | 32.06 | 31.59 | 31.75 | 164,671 | +0.26(+0.83%) |
Mar 18, 2019 | 31.07 | 31.64 | 30.97 | 31.49 | 160,361 | +0.42(+1.34%) |
Mar 15, 2019 | 30.97 | 31.18 | 30.86 | 31.07 | 107,513 | +0.05(+0.17%) |
Mar 14, 2019 | 31.07 | 31.17 | 30.91 | 31.02 | 74,562 | +0.00(+0.00%) |
Mar 13, 2019 | 31.02 | 31.20 | 30.91 | 31.02 | 94,195 | +0.10(+0.34%) |
Mar 12, 2019 | 31.12 | 31.23 | 30.86 | 30.91 | 68,552 | -0.16(-0.50%) |
Mar 11, 2019 | 30.60 | 31.12 | 30.47 | 31.07 | 210,583 | +0.57(+1.88%) |
Mar 08, 2019 | 30.34 | 30.50 | 29.82 | 30.50 | 221,223 | -0.05(-0.17%) |
Mar 07, 2019 | 30.34 | 30.65 | 30.18 | 30.55 | 130,159 | +0.26(+0.86%) |
Mar 06, 2019 | 30.50 | 30.60 | 30.20 | 30.29 | 94,127 | -0.31(-1.02%) |
Mar 05, 2019 | 30.65 | 30.76 | 30.29 | 30.60 | 173,734 | -0.05(-0.17%) |
Mar 04, 2019 | 30.60 | 30.81 | 30.29 | 30.65 | 126,524 | +0.16(+0.51%) |