Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 29.64 | 29.89 | 29.64 | 29.85 | 708,103 | +0.01(+0.03%) |
May 30, 2019 | 29.80 | 29.89 | 29.78 | 29.84 | 157,051 | -0.05(-0.18%) |
May 29, 2019 | 29.94 | 30.06 | 29.87 | 29.89 | 409,966 | -0.02(-0.08%) |
May 28, 2019 | 30.08 | 30.13 | 29.91 | 29.92 | 411,055 | -0.36(-1.18%) |
May 24, 2019 | 30.22 | 30.29 | 30.22 | 30.27 | 349,871 | +0.25(+0.83%) |
May 23, 2019 | 29.90 | 30.02 | 29.88 | 30.02 | 219,878 | -0.02(-0.08%) |
May 22, 2019 | 30.06 | 30.13 | 30.05 | 30.05 | 285,844 | -0.21(-0.69%) |
May 21, 2019 | 30.16 | 30.28 | 30.16 | 30.26 | 240,216 | +0.11(+0.36%) |
May 20, 2019 | 30.08 | 30.20 | 30.08 | 30.15 | 223,786 | +0.15(+0.49%) |
May 17, 2019 | 30.01 | 30.09 | 29.96 | 30.00 | 215,968 | -0.20(-0.67%) |
May 16, 2019 | 30.17 | 30.30 | 30.17 | 30.20 | 198,598 | +0.17(+0.57%) |
May 15, 2019 | 29.96 | 30.12 | 29.93 | 30.03 | 190,597 | +0.02(+0.05%) |
May 14, 2019 | 29.98 | 30.05 | 29.96 | 30.02 | 290,182 | +0.14(+0.47%) |
May 13, 2019 | 29.79 | 29.91 | 29.79 | 29.88 | 301,581 | -0.19(-0.65%) |
May 10, 2019 | 29.92 | 30.11 | 29.85 | 30.07 | 425,633 | +0.21(+0.70%) |
May 09, 2019 | 29.74 | 29.94 | 29.71 | 29.86 | 756,771 | -0.01(-0.03%) |
May 08, 2019 | 29.85 | 29.98 | 29.84 | 29.87 | 432,079 | -0.09(-0.29%) |
May 07, 2019 | 30.04 | 30.09 | 29.86 | 29.95 | 291,648 | -0.06(-0.21%) |
May 06, 2019 | 29.77 | 30.04 | 29.77 | 30.02 | 151,887 | -0.12(-0.41%) |
May 03, 2019 | 30.03 | 30.17 | 30.03 | 30.14 | 300,477 | +0.60(+2.03%) |
May 02, 2019 | 30.04 | 30.08 | 29.54 | 29.54 | 467,756 | -0.37(-1.22%) |
May 01, 2019 | 30.00 | 30.16 | 29.86 | 29.91 | 837,496 | -0.09(-0.29%) |
Apr 30, 2019 | 30.01 | 30.07 | 29.95 | 29.99 | 682,220 | -0.08(-0.26%) |
Apr 29, 2019 | 30.16 | 30.19 | 30.06 | 30.07 | 477,768 | -0.05(-0.16%) |
Apr 26, 2019 | 30.04 | 30.16 | 30.04 | 30.12 | 157,056 | +0.08(+0.26%) |
Apr 25, 2019 | 30.06 | 30.09 | 29.99 | 30.04 | 258,265 | -0.02(-0.08%) |
Apr 24, 2019 | 30.06 | 30.16 | 30.01 | 30.06 | 329,069 | +0.06(+0.21%) |
Apr 23, 2019 | 29.87 | 30.00 | 29.87 | 30.00 | 180,039 | +0.00(+0.00%) |
Apr 22, 2019 | 29.95 | 30.03 | 29.94 | 30.00 | 556,232 | -0.05(-0.16%) |
Apr 18, 2019 | 30.00 | 30.05 | 29.97 | 30.05 | 198,088 | +0.05(+0.16%) |
Apr 17, 2019 | 30.03 | 30.10 | 29.95 | 30.00 | 491,723 | -0.16(-0.54%) |
Apr 16, 2019 | 30.23 | 30.32 | 30.16 | 30.16 | 478,005 | +0.02(+0.08%) |
Apr 15, 2019 | 30.18 | 30.23 | 30.11 | 30.14 | 337,005 | -0.12(-0.41%) |
Apr 12, 2019 | 30.33 | 30.37 | 30.25 | 30.27 | 504,869 | -0.02(-0.05%) |
Apr 11, 2019 | 30.38 | 30.38 | 30.23 | 30.28 | 225,194 | -0.10(-0.33%) |
Apr 10, 2019 | 30.32 | 30.42 | 30.32 | 30.38 | 337,994 | +0.26(+0.88%) |
Apr 09, 2019 | 30.14 | 30.19 | 30.07 | 30.12 | 338,508 | -0.19(-0.64%) |
Apr 08, 2019 | 30.27 | 30.31 | 30.23 | 30.31 | 1,623,550 | +0.09(+0.28%) |
Apr 05, 2019 | 30.23 | 30.29 | 30.23 | 30.23 | 311,925 | -0.23(-0.77%) |
Apr 04, 2019 | 30.37 | 30.48 | 30.37 | 30.46 | 252,989 | -0.15(-0.48%) |
Apr 03, 2019 | 30.55 | 30.65 | 30.51 | 30.61 | 295,349 | +0.12(+0.38%) |
Apr 02, 2019 | 30.48 | 30.52 | 30.41 | 30.49 | 554,284 | -0.14(-0.46%) |
Apr 01, 2019 | 30.58 | 30.63 | 30.51 | 30.63 | 850,538 | +0.09(+0.31%) |
Mar 29, 2019 | 30.64 | 30.64 | 30.47 | 30.54 | 503,068 | -0.04(-0.13%) |
Mar 28, 2019 | 30.55 | 30.60 | 30.49 | 30.58 | 225,459 | +0.00(+0.00%) |
Mar 27, 2019 | 30.61 | 30.64 | 30.44 | 30.58 | 347,427 | +0.04(+0.13%) |
Mar 26, 2019 | 30.58 | 30.65 | 30.50 | 30.54 | 279,387 | +0.12(+0.41%) |
Mar 25, 2019 | 30.27 | 30.42 | 30.27 | 30.41 | 298,009 | +0.19(+0.64%) |
Mar 22, 2019 | 30.34 | 30.44 | 30.22 | 30.22 | 504,998 | -0.33(-1.07%) |
Mar 21, 2019 | 30.41 | 30.56 | 30.39 | 30.55 | 290,798 | -0.02(-0.08%) |
Mar 20, 2019 | 30.34 | 30.64 | 30.28 | 30.57 | 1,926,765 | +0.19(+0.61%) |
Mar 19, 2019 | 30.46 | 30.49 | 30.35 | 30.38 | 286,293 | +0.05(+0.18%) |
Mar 18, 2019 | 30.23 | 30.33 | 30.23 | 30.33 | 435,871 | +0.09(+0.30%) |
Mar 15, 2019 | 30.14 | 30.26 | 30.14 | 30.24 | 376,510 | +0.15(+0.51%) |
Mar 14, 2019 | 30.05 | 30.14 | 30.05 | 30.08 | 244,929 | +0.00(+0.00%) |
Mar 13, 2019 | 29.94 | 30.08 | 29.94 | 30.08 | 245,996 | +0.17(+0.57%) |
Mar 12, 2019 | 29.84 | 29.96 | 29.84 | 29.91 | 321,891 | +0.07(+0.23%) |
Mar 11, 2019 | 29.68 | 29.84 | 29.68 | 29.84 | 1,064,794 | +0.16(+0.55%) |
Mar 08, 2019 | 29.53 | 29.68 | 29.53 | 29.68 | 518,638 | +0.21(+0.71%) |
Mar 07, 2019 | 29.61 | 29.66 | 29.45 | 29.47 | 503,259 | -0.04(-0.13%) |
Mar 06, 2019 | 29.63 | 29.67 | 29.51 | 29.51 | 994,194 | -0.18(-0.60%) |
Mar 05, 2019 | 29.62 | 29.69 | 29.56 | 29.69 | 755,681 | +0.16(+0.55%) |
Mar 04, 2019 | 29.57 | 29.63 | 29.44 | 29.53 | 351,736 | -0.11(-0.37%) |