Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 28.35 | 28.36 | 28.16 | 28.23 | 683,375 | -0.30(-1.05%) |
May 30, 2019 | 28.65 | 28.76 | 28.47 | 28.53 | 281,195 | -0.06(-0.19%) |
May 29, 2019 | 28.75 | 28.75 | 28.45 | 28.59 | 652,062 | -0.24(-0.85%) |
May 28, 2019 | 29.38 | 29.38 | 28.83 | 28.83 | 440,641 | -0.47(-1.61%) |
May 24, 2019 | 29.44 | 29.48 | 29.26 | 29.31 | 192,238 | +0.02(+0.05%) |
May 23, 2019 | 29.34 | 29.40 | 29.12 | 29.29 | 665,808 | -0.24(-0.80%) |
May 22, 2019 | 29.70 | 29.70 | 29.45 | 29.53 | 332,173 | -0.25(-0.85%) |
May 21, 2019 | 29.65 | 29.82 | 29.60 | 29.78 | 437,588 | +0.24(+0.80%) |
May 20, 2019 | 29.66 | 29.71 | 29.44 | 29.54 | 332,995 | -0.22(-0.74%) |
May 17, 2019 | 29.70 | 29.99 | 29.64 | 29.76 | 381,811 | -0.11(-0.37%) |
May 16, 2019 | 29.84 | 30.04 | 29.80 | 29.87 | 456,154 | +0.07(+0.24%) |
May 15, 2019 | 29.54 | 29.84 | 29.47 | 29.80 | 386,239 | +0.14(+0.48%) |
May 14, 2019 | 29.47 | 29.79 | 29.45 | 29.66 | 411,633 | +0.28(+0.97%) |
May 13, 2019 | 29.53 | 29.53 | 29.21 | 29.38 | 753,595 | -0.53(-1.76%) |
May 10, 2019 | 29.66 | 29.94 | 29.36 | 29.90 | 757,274 | +0.19(+0.64%) |
May 09, 2019 | 29.65 | 29.75 | 29.36 | 29.71 | 672,469 | -0.07(-0.24%) |
May 08, 2019 | 29.93 | 30.00 | 29.77 | 29.79 | 428,428 | -0.18(-0.60%) |
May 07, 2019 | 30.16 | 30.16 | 29.77 | 29.97 | 713,494 | -0.37(-1.22%) |
May 06, 2019 | 30.10 | 30.39 | 30.05 | 30.34 | 724,987 | -0.13(-0.41%) |
May 03, 2019 | 30.27 | 30.53 | 30.27 | 30.46 | 454,948 | +0.34(+1.12%) |
May 02, 2019 | 30.16 | 30.29 | 30.01 | 30.12 | 492,157 | -0.02(-0.08%) |
May 01, 2019 | 30.42 | 30.48 | 30.14 | 30.15 | 510,694 | -0.24(-0.80%) |
Apr 30, 2019 | 30.31 | 30.42 | 30.12 | 30.39 | 459,672 | +0.11(+0.36%) |
Apr 29, 2019 | 30.34 | 30.42 | 30.27 | 30.28 | 407,523 | -0.07(-0.23%) |
Apr 26, 2019 | 30.20 | 30.35 | 30.13 | 30.35 | 329,498 | +0.20(+0.68%) |
Apr 25, 2019 | 30.34 | 30.34 | 30.06 | 30.15 | 473,875 | -0.25(-0.83%) |
Apr 24, 2019 | 30.44 | 30.49 | 30.31 | 30.40 | 510,612 | -0.06(-0.21%) |
Apr 23, 2019 | 30.33 | 30.49 | 30.25 | 30.46 | 475,811 | +0.20(+0.68%) |
Apr 22, 2019 | 30.44 | 30.46 | 30.16 | 30.26 | 473,385 | -0.17(-0.57%) |
Apr 18, 2019 | 30.48 | 30.49 | 30.34 | 30.43 | 386,128 | +0.02(+0.05%) |
Apr 17, 2019 | 30.62 | 30.62 | 30.38 | 30.42 | 486,553 | -0.07(-0.23%) |
Apr 16, 2019 | 30.53 | 30.53 | 30.29 | 30.49 | 494,521 | +0.02(+0.05%) |
Apr 15, 2019 | 30.64 | 30.64 | 30.44 | 30.47 | 489,382 | -0.13(-0.41%) |
Apr 12, 2019 | 30.55 | 30.60 | 30.41 | 30.60 | 550,306 | +0.17(+0.54%) |
Apr 11, 2019 | 30.43 | 30.53 | 30.35 | 30.43 | 492,831 | +0.06(+0.18%) |
Apr 10, 2019 | 30.28 | 30.39 | 30.24 | 30.38 | 298,784 | +0.15(+0.49%) |
Apr 09, 2019 | 30.42 | 30.42 | 30.18 | 30.23 | 517,680 | -0.24(-0.80%) |
Apr 08, 2019 | 30.47 | 30.48 | 30.40 | 30.47 | 460,962 | -0.03(-0.10%) |
Apr 05, 2019 | 30.33 | 30.51 | 30.26 | 30.50 | 935,165 | +0.24(+0.78%) |
Apr 04, 2019 | 30.16 | 30.27 | 30.13 | 30.27 | 520,680 | +0.13(+0.42%) |
Apr 03, 2019 | 30.23 | 30.28 | 30.07 | 30.14 | 754,701 | +0.01(+0.03%) |
Apr 02, 2019 | 30.12 | 30.16 | 30.03 | 30.13 | 597,392 | +0.02(+0.05%) |
Apr 01, 2019 | 29.97 | 30.14 | 29.89 | 30.12 | 894,715 | +0.31(+1.06%) |
Mar 29, 2019 | 29.87 | 29.90 | 29.72 | 29.80 | 604,524 | +0.02(+0.05%) |
Mar 28, 2019 | 29.75 | 29.84 | 29.59 | 29.79 | 433,516 | +0.09(+0.29%) |
Mar 27, 2019 | 29.85 | 29.91 | 29.57 | 29.70 | 724,867 | -0.14(-0.48%) |
Mar 26, 2019 | 29.67 | 29.86 | 29.66 | 29.84 | 652,732 | +0.33(+1.12%) |
Mar 25, 2019 | 29.49 | 29.61 | 29.31 | 29.51 | 723,053 | +0.02(+0.05%) |
Mar 22, 2019 | 29.91 | 29.92 | 29.49 | 29.49 | 741,910 | -0.50(-1.68%) |
Mar 21, 2019 | 29.52 | 30.05 | 29.52 | 30.00 | 662,716 | +0.43(+1.44%) |
Mar 20, 2019 | 29.75 | 29.81 | 29.49 | 29.57 | 1,036,592 | -0.19(-0.64%) |
Mar 19, 2019 | 29.97 | 30.01 | 29.67 | 29.76 | 696,041 | -0.13(-0.42%) |
Mar 18, 2019 | 29.79 | 29.90 | 29.74 | 29.89 | 559,395 | +0.14(+0.48%) |
Mar 15, 2019 | 29.92 | 29.92 | 29.68 | 29.75 | 4,077,015 | -0.00(-0.00%) |
Mar 14, 2019 | 29.79 | 29.79 | 29.65 | 29.75 | 4,269,898 | -0.02(-0.08%) |
Mar 13, 2019 | 29.73 | 29.85 | 29.69 | 29.77 | 864,639 | +0.12(+0.39%) |
Mar 12, 2019 | 29.64 | 29.72 | 29.59 | 29.65 | 623,740 | +0.09(+0.32%) |
Mar 11, 2019 | 29.22 | 29.57 | 29.19 | 29.56 | 550,603 | +0.40(+1.37%) |
Mar 08, 2019 | 29.04 | 29.16 | 28.97 | 29.16 | 830,571 | -0.02(-0.05%) |
Mar 07, 2019 | 29.36 | 29.36 | 29.12 | 29.18 | 771,941 | -0.20(-0.66%) |
Mar 06, 2019 | 29.60 | 29.60 | 29.34 | 29.37 | 712,659 | -0.19(-0.63%) |
Mar 05, 2019 | 29.60 | 29.61 | 29.46 | 29.56 | 682,630 | +0.01(+0.03%) |
Mar 04, 2019 | 29.71 | 29.71 | 29.24 | 29.55 | 943,413 | -0.05(-0.16%) |