Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 29.73 | 29.78 | 29.66 | 29.72 | 32,713 | -0.23(-0.77%) |
May 30, 2019 | 29.87 | 29.95 | 29.84 | 29.95 | 44,446 | +0.05(+0.17%) |
May 29, 2019 | 29.88 | 29.90 | 29.78 | 29.90 | 114,773 | -0.11(-0.37%) |
May 28, 2019 | 30.26 | 30.26 | 30.01 | 30.01 | 49,629 | -0.17(-0.56%) |
May 27, 2019 | 30.21 | 30.24 | 30.13 | 30.18 | 9,412 | +0.03(+0.10%) |
May 24, 2019 | 30.15 | 30.19 | 30.12 | 30.15 | 32,079 | +0.25(+0.84%) |
May 23, 2019 | 29.95 | 29.96 | 29.85 | 29.90 | 39,841 | -0.20(-0.66%) |
May 22, 2019 | 30.00 | 30.16 | 29.99 | 30.10 | 213,627 | -0.08(-0.27%) |
May 21, 2019 | 30.16 | 30.22 | 30.11 | 30.18 | 40,064 | -0.04(-0.13%) |
May 17, 2019 | 30.22 | 30.22 | 30.22 | 0 | -0.21(-0.69%) | |
May 16, 2019 | 30.26 | 30.48 | 30.25 | 30.43 | 45,492 | +0.25(+0.83%) |
May 15, 2019 | 29.95 | 30.19 | 29.92 | 30.18 | 23,352 | +0.09(+0.30%) |
May 14, 2019 | 30.06 | 30.19 | 30.03 | 30.09 | 29,413 | +0.25(+0.84%) |
May 13, 2019 | 29.98 | 29.98 | 29.78 | 29.84 | 40,007 | -0.56(-1.84%) |
May 10, 2019 | 30.18 | 30.41 | 30.08 | 30.40 | 108,450 | +0.09(+0.30%) |
May 09, 2019 | 30.26 | 30.37 | 30.10 | 30.31 | 25,830 | -0.21(-0.69%) |
May 08, 2019 | 30.45 | 30.58 | 30.45 | 30.52 | 35,473 | +0.05(+0.16%) |
May 07, 2019 | 30.71 | 30.73 | 30.39 | 30.47 | 48,038 | -0.47(-1.52%) |
May 06, 2019 | 30.87 | 30.94 | 30.63 | 30.94 | 48,443 | -0.23(-0.74%) |
May 03, 2019 | 31.01 | 31.19 | 31.01 | 31.17 | 30,926 | +0.19(+0.61%) |
May 02, 2019 | 31.01 | 31.07 | 30.91 | 30.98 | 36,121 | -0.04(-0.13%) |
May 01, 2019 | 31.13 | 31.19 | 31.01 | 31.02 | 43,504 | -0.10(-0.32%) |
Apr 30, 2019 | 31.15 | 31.18 | 31.06 | 31.12 | 39,704 | -0.02(-0.06%) |
Apr 29, 2019 | 31.09 | 31.15 | 31.06 | 31.14 | 36,529 | +0.08(+0.26%) |
Apr 26, 2019 | 30.98 | 31.08 | 30.98 | 31.06 | 17,416 | +0.06(+0.19%) |
Apr 25, 2019 | 30.96 | 31.01 | 30.92 | 31.00 | 29,058 | -0.04(-0.13%) |
Apr 24, 2019 | 31.01 | 31.12 | 30.94 | 31.04 | 52,807 | -0.08(-0.26%) |
Apr 23, 2019 | 30.96 | 31.12 | 30.90 | 31.12 | 52,979 | +0.26(+0.84%) |
Apr 22, 2019 | 30.87 | 30.93 | 30.83 | 30.86 | 24,539 | -0.10(-0.32%) |
Apr 18, 2019 | 30.96 | 30.96 | 30.96 | 0 | +0.02(+0.06%) | |
Apr 17, 2019 | 30.87 | 30.95 | 30.84 | 30.94 | 46,676 | +0.05(+0.16%) |
Apr 16, 2019 | 30.98 | 30.99 | 30.85 | 30.89 | 59,242 | +0.00(+0.00%) |
Apr 15, 2019 | 30.74 | 30.90 | 30.70 | 30.89 | 45,605 | +0.16(+0.52%) |
Apr 12, 2019 | 30.70 | 30.75 | 30.69 | 30.73 | 36,054 | +0.13(+0.42%) |
Apr 11, 2019 | 30.71 | 30.71 | 30.57 | 30.60 | 26,195 | +0.03(+0.10%) |
Apr 10, 2019 | 30.57 | 30.58 | 30.51 | 30.57 | 26,705 | +0.16(+0.53%) |
Apr 09, 2019 | 30.50 | 30.53 | 30.41 | 30.41 | 54,845 | -0.22(-0.72%) |
Apr 08, 2019 | 30.67 | 30.71 | 30.57 | 30.63 | 55,388 | -0.11(-0.36%) |
Apr 05, 2019 | 30.71 | 30.76 | 30.68 | 30.74 | 44,451 | +0.09(+0.29%) |
Apr 04, 2019 | 30.66 | 30.74 | 30.58 | 30.65 | 80,814 | -0.02(-0.07%) |
Apr 03, 2019 | 30.60 | 30.69 | 30.60 | 30.67 | 36,827 | +0.27(+0.89%) |
Apr 02, 2019 | 30.33 | 30.45 | 30.33 | 30.40 | 27,859 | +0.03(+0.10%) |
Apr 01, 2019 | 30.32 | 30.40 | 30.30 | 30.37 | 47,384 | +0.27(+0.90%) |
Mar 29, 2019 | 30.09 | 30.10 | 29.95 | 30.10 | 50,235 | -0.06(-0.20%) |
Mar 28, 2019 | 30.12 | 30.18 | 30.04 | 30.16 | 63,832 | -0.01(-0.03%) |
Mar 27, 2019 | 30.20 | 30.21 | 29.99 | 30.17 | 43,713 | +0.04(+0.13%) |
Mar 26, 2019 | 30.15 | 30.24 | 30.04 | 30.13 | 44,923 | +0.19(+0.63%) |
Mar 25, 2019 | 29.99 | 30.08 | 29.90 | 29.94 | 48,019 | -0.04(-0.13%) |
Mar 22, 2019 | 30.20 | 30.25 | 29.93 | 29.98 | 85,584 | -0.50(-1.64%) |
Mar 21, 2019 | 30.20 | 30.48 | 30.20 | 30.48 | 33,617 | +0.21(+0.69%) |
Mar 20, 2019 | 30.26 | 30.33 | 30.14 | 30.27 | 44,511 | -0.02(-0.07%) |
Mar 19, 2019 | 30.30 | 30.40 | 30.26 | 30.29 | 34,602 | -0.04(-0.13%) |
Mar 18, 2019 | 30.25 | 30.37 | 30.24 | 30.33 | 73,323 | +0.16(+0.53%) |
Mar 15, 2019 | 30.13 | 30.22 | 30.09 | 30.17 | 48,157 | +0.30(+1.00%) |
Mar 14, 2019 | 29.87 | 29.92 | 29.84 | 29.87 | 33,679 | +0.04(+0.13%) |
Mar 13, 2019 | 29.83 | 29.90 | 29.73 | 29.83 | 37,603 | +0.10(+0.34%) |
Mar 12, 2019 | 29.82 | 29.82 | 29.69 | 29.73 | 32,639 | -0.09(-0.30%) |
Mar 11, 2019 | 29.59 | 29.84 | 29.59 | 29.82 | 44,896 | +0.27(+0.91%) |
Mar 08, 2019 | 29.44 | 29.56 | 29.43 | 29.55 | 41,111 | -0.18(-0.61%) |
Mar 07, 2019 | 29.94 | 29.94 | 29.70 | 29.73 | 68,030 | -0.32(-1.06%) |
Mar 06, 2019 | 30.01 | 30.14 | 29.97 | 30.05 | 59,605 | +0.09(+0.30%) |
Mar 05, 2019 | 29.86 | 29.97 | 29.85 | 29.96 | 46,517 | +0.13(+0.44%) |
Mar 04, 2019 | 29.95 | 29.97 | 29.72 | 29.83 | 84,622 | -0.08(-0.27%) |