Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2019 | 29.18 | 29.18 | 29.18 | 0 | +0.37(+1.28%) | |
May 29, 2019 | 28.81 | 28.81 | 28.81 | 28.81 | 241 | -0.46(-1.56%) |
May 28, 2019 | 29.42 | 29.42 | 29.26 | 29.27 | 811 | -0.21(-0.70%) |
May 24, 2019 | 29.35 | 29.67 | 29.35 | 29.48 | 10,968 | -0.43(-1.44%) |
May 23, 2019 | 29.91 | 29.91 | 29.91 | 38 | +0.00(+0.00%) | |
May 22, 2019 | 29.91 | 29.91 | 29.91 | 194 | +0.00(+0.00%) | |
May 21, 2019 | 29.83 | 29.91 | 29.73 | 29.91 | 570 | +0.18(+0.61%) |
May 20, 2019 | 29.73 | 29.73 | 29.73 | 29.73 | 736 | -0.31(-1.02%) |
May 17, 2019 | 29.98 | 30.07 | 29.98 | 30.03 | 4,339 | -0.07(-0.23%) |
May 16, 2019 | 30.13 | 30.13 | 30.10 | 30.10 | 1,469 | +0.01(+0.04%) |
May 15, 2019 | 30.12 | 30.19 | 30.09 | 30.09 | 5,992 | -0.03(-0.11%) |
May 14, 2019 | 30.08 | 30.13 | 30.08 | 30.13 | 3,410 | +0.32(+1.06%) |
May 13, 2019 | 30.10 | 30.26 | 29.81 | 29.81 | 12,302 | -0.80(-2.62%) |
May 10, 2019 | 30.61 | 30.64 | 30.39 | 30.61 | 14,343 | +0.20(+0.67%) |
May 09, 2019 | 30.41 | 30.41 | 30.41 | 30.41 | 137 | +0.01(+0.05%) |
May 08, 2019 | 30.43 | 30.44 | 30.39 | 30.39 | 3,999 | -0.06(-0.19%) |
May 07, 2019 | 30.62 | 30.62 | 30.32 | 30.45 | 32,081 | -0.23(-0.76%) |
May 06, 2019 | 30.58 | 30.72 | 30.57 | 30.69 | 1,639 | -0.45(-1.45%) |
May 03, 2019 | 31.00 | 31.24 | 31.00 | 31.14 | 12,776 | +0.32(+1.04%) |
May 02, 2019 | 30.82 | 30.82 | 30.82 | 30.82 | 130 | -0.12(-0.40%) |
May 01, 2019 | 31.20 | 31.20 | 30.94 | 30.94 | 3,458 | -0.33(-1.06%) |
Apr 30, 2019 | 31.20 | 31.27 | 31.15 | 31.27 | 2,126 | +0.08(+0.27%) |
Apr 29, 2019 | 31.21 | 31.29 | 31.11 | 31.19 | 37,019 | -0.11(-0.34%) |
Apr 26, 2019 | 31.03 | 31.29 | 31.03 | 31.29 | 964 | +0.21(+0.69%) |
Apr 25, 2019 | 31.02 | 31.11 | 31.02 | 31.08 | 5,182 | -0.20(-0.64%) |
Apr 24, 2019 | 31.28 | 31.28 | 31.28 | 31.28 | 266 | -0.10(-0.33%) |
Apr 23, 2019 | 31.33 | 31.49 | 31.33 | 31.38 | 1,101 | +0.03(+0.09%) |
Apr 22, 2019 | 31.49 | 31.49 | 31.35 | 31.35 | 617 | -0.02(-0.08%) |
Apr 18, 2019 | 30.92 | 31.38 | 30.91 | 31.38 | 20,731 | +0.60(+1.94%) |
Apr 17, 2019 | 31.50 | 31.55 | 30.78 | 30.78 | 22,152 | -0.75(-2.39%) |
Apr 16, 2019 | 31.54 | 31.54 | 31.54 | 31.54 | 1,205 | +0.22(+0.69%) |
Apr 15, 2019 | 31.46 | 31.46 | 31.23 | 31.32 | 14,852 | -0.12(-0.40%) |
Apr 12, 2019 | 31.44 | 31.44 | 31.44 | 31.44 | 4,821 | +0.26(+0.82%) |
Apr 11, 2019 | 31.19 | 31.19 | 31.19 | 18 | +0.00(+0.00%) | |
Apr 10, 2019 | 31.19 | 31.32 | 31.11 | 31.19 | 12,207 | +0.01(+0.03%) |
Apr 09, 2019 | 31.18 | 31.18 | 31.18 | 31.18 | 250 | -0.06(-0.20%) |
Apr 08, 2019 | 31.24 | 31.24 | 31.24 | 31.24 | 127 | -0.01(-0.02%) |
Apr 05, 2019 | 31.25 | 31.25 | 31.25 | 12 | +0.00(+0.00%) | |
Apr 04, 2019 | 31.16 | 31.28 | 30.98 | 31.25 | 11,743 | +0.19(+0.62%) |
Apr 03, 2019 | 31.05 | 31.05 | 31.05 | 6 | +0.00(+0.00%) | |
Apr 02, 2019 | 30.72 | 31.05 | 30.72 | 31.05 | 8,290 | +0.68(+2.24%) |
Apr 01, 2019 | 30.37 | 30.37 | 30.37 | 68 | +0.00(+0.00%) | |
Mar 29, 2019 | 30.37 | 30.37 | 30.37 | 30.37 | 4,218 | -0.02(-0.08%) |
Mar 28, 2019 | 30.47 | 30.47 | 30.36 | 30.40 | 8,271 | -0.11(-0.35%) |
Mar 27, 2019 | 30.46 | 30.52 | 30.28 | 30.51 | 24,673 | +0.06(+0.19%) |
Mar 26, 2019 | 30.45 | 30.45 | 30.45 | 30.45 | 482 | +0.20(+0.66%) |
Mar 25, 2019 | 30.23 | 30.25 | 30.09 | 30.25 | 6,490 | -0.07(-0.22%) |
Mar 22, 2019 | 30.52 | 30.52 | 30.23 | 30.32 | 4,339 | -0.62(-2.01%) |
Mar 21, 2019 | 30.94 | 30.94 | 30.94 | 12 | +0.11(+0.34%) | |
Mar 20, 2019 | 30.83 | 30.83 | 30.82 | 30.83 | 955 | -0.29(-0.94%) |
Mar 19, 2019 | 31.01 | 31.13 | 31.01 | 31.13 | 3,325 | +0.13(+0.41%) |
Mar 18, 2019 | 30.97 | 31.00 | 30.94 | 31.00 | 3,912 | -0.01(-0.03%) |
Mar 15, 2019 | 31.01 | 31.01 | 31.01 | 31.01 | 241 | +0.34(+1.10%) |
Mar 14, 2019 | 30.67 | 30.67 | 30.67 | 30.67 | 359 | +0.12(+0.39%) |
Mar 13, 2019 | 30.55 | 30.55 | 30.55 | 30.55 | 175 | +0.47(+1.57%) |
Mar 12, 2019 | 30.16 | 30.16 | 30.08 | 30.08 | 347 | +0.03(+0.09%) |
Mar 11, 2019 | 30.05 | 30.05 | 30.05 | 247 | +0.00(+0.00%) | |
Mar 08, 2019 | 30.05 | 30.05 | 30.05 | 30.05 | 120 | -0.45(-1.49%) |
Mar 07, 2019 | 30.47 | 30.50 | 30.47 | 30.50 | 1,405 | -0.22(-0.71%) |
Mar 06, 2019 | 30.66 | 30.72 | 30.64 | 30.72 | 1,454 | +0.00(+0.01%) |
Mar 05, 2019 | 30.72 | 30.72 | 30.72 | 30.72 | 181 | +0.19(+0.61%) |
Mar 04, 2019 | 30.63 | 30.63 | 30.53 | 30.53 | 1,514 | -0.24(-0.77%) |