Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 29.17 | 29.55 | 29.11 | 29.55 | 254,793 | +0.20(+0.69%) |
May 30, 2019 | 29.22 | 29.52 | 29.13 | 29.34 | 221,002 | +0.13(+0.45%) |
May 29, 2019 | 29.53 | 29.62 | 29.21 | 29.21 | 185,784 | -0.42(-1.40%) |
May 28, 2019 | 29.76 | 30.08 | 29.52 | 29.63 | 217,402 | -0.15(-0.51%) |
May 24, 2019 | 29.83 | 30.12 | 29.74 | 29.78 | 189,506 | +0.18(+0.59%) |
May 23, 2019 | 29.58 | 29.93 | 29.48 | 29.60 | 282,578 | -0.08(-0.27%) |
May 22, 2019 | 29.56 | 29.79 | 29.49 | 29.68 | 231,998 | -0.02(-0.06%) |
May 21, 2019 | 29.72 | 29.85 | 29.60 | 29.70 | 221,446 | +0.17(+0.57%) |
May 20, 2019 | 29.11 | 29.68 | 29.11 | 29.53 | 162,157 | +0.08(+0.27%) |
May 17, 2019 | 29.32 | 29.64 | 29.14 | 29.45 | 168,727 | +0.00(+0.00%) |
May 16, 2019 | 29.13 | 29.64 | 29.11 | 29.45 | 169,988 | +0.41(+1.43%) |
May 15, 2019 | 29.05 | 29.22 | 28.99 | 29.04 | 285,322 | -0.23(-0.78%) |
May 14, 2019 | 28.66 | 29.48 | 28.48 | 29.27 | 407,624 | +0.76(+2.66%) |
May 13, 2019 | 28.92 | 29.47 | 28.48 | 28.51 | 546,046 | -1.03(-3.49%) |
May 10, 2019 | 30.09 | 30.09 | 28.04 | 29.54 | 1,728,042 | -0.94(-3.09%) |
May 09, 2019 | 30.40 | 30.66 | 30.18 | 30.48 | 285,346 | +0.02(+0.06%) |
May 08, 2019 | 30.43 | 30.75 | 30.23 | 30.46 | 409,123 | +0.04(+0.12%) |
May 07, 2019 | 30.32 | 30.74 | 30.29 | 30.43 | 462,199 | -0.07(-0.23%) |
May 06, 2019 | 30.25 | 30.63 | 30.21 | 30.50 | 171,152 | -0.08(-0.26%) |
May 03, 2019 | 30.57 | 30.65 | 30.35 | 30.58 | 110,933 | +0.16(+0.52%) |
May 02, 2019 | 30.36 | 30.58 | 30.19 | 30.42 | 149,767 | -0.03(-0.09%) |
May 01, 2019 | 30.62 | 30.68 | 30.31 | 30.45 | 198,734 | -0.19(-0.63%) |
Apr 30, 2019 | 30.45 | 30.73 | 30.28 | 30.64 | 150,216 | +0.17(+0.55%) |
Apr 29, 2019 | 30.55 | 30.62 | 30.28 | 30.47 | 174,087 | +0.11(+0.35%) |
Apr 26, 2019 | 30.16 | 30.45 | 30.16 | 30.37 | 102,758 | +0.15(+0.50%) |
Apr 25, 2019 | 30.68 | 30.68 | 30.12 | 30.22 | 152,286 | -0.50(-1.63%) |
Apr 24, 2019 | 30.55 | 30.82 | 30.45 | 30.72 | 210,631 | +0.25(+0.81%) |
Apr 23, 2019 | 30.17 | 30.61 | 30.15 | 30.47 | 194,335 | +0.31(+1.02%) |
Apr 22, 2019 | 30.54 | 30.61 | 30.13 | 30.16 | 125,551 | -0.54(-1.75%) |
Apr 18, 2019 | 30.42 | 30.88 | 30.37 | 30.70 | 241,283 | +0.20(+0.66%) |
Apr 17, 2019 | 30.05 | 30.60 | 30.05 | 30.50 | 222,819 | +0.54(+1.79%) |
Apr 16, 2019 | 29.95 | 30.15 | 29.92 | 29.96 | 189,834 | -0.07(-0.23%) |
Apr 15, 2019 | 30.27 | 30.37 | 29.98 | 30.03 | 177,708 | -0.20(-0.67%) |
Apr 12, 2019 | 29.86 | 30.25 | 29.70 | 30.23 | 196,205 | +0.53(+1.78%) |
Apr 11, 2019 | 29.80 | 29.92 | 29.63 | 29.71 | 175,932 | -0.17(-0.56%) |
Apr 10, 2019 | 29.81 | 30.11 | 29.81 | 29.87 | 204,435 | -0.01(-0.03%) |
Apr 09, 2019 | 30.05 | 30.25 | 29.75 | 29.88 | 249,983 | -0.29(-0.96%) |
Apr 08, 2019 | 30.10 | 30.26 | 29.97 | 30.17 | 229,032 | +0.00(+0.00%) |
Apr 05, 2019 | 30.19 | 30.30 | 30.05 | 30.17 | 118,086 | -0.02(-0.06%) |
Apr 04, 2019 | 30.11 | 30.29 | 30.04 | 30.19 | 213,602 | -0.08(-0.26%) |
Apr 03, 2019 | 30.49 | 30.74 | 30.20 | 30.27 | 232,659 | -0.12(-0.41%) |
Apr 02, 2019 | 30.43 | 30.47 | 30.06 | 30.39 | 207,041 | -0.04(-0.14%) |
Apr 01, 2019 | 30.17 | 30.45 | 30.05 | 30.44 | 392,420 | +0.49(+1.65%) |
Mar 29, 2019 | 29.88 | 30.15 | 29.79 | 29.94 | 256,725 | +0.20(+0.68%) |
Mar 28, 2019 | 29.52 | 29.77 | 29.46 | 29.74 | 191,365 | +0.29(+0.99%) |
Mar 27, 2019 | 29.42 | 29.61 | 29.32 | 29.45 | 240,637 | +0.03(+0.09%) |
Mar 26, 2019 | 29.24 | 29.49 | 29.00 | 29.42 | 378,861 | +0.31(+1.06%) |
Mar 25, 2019 | 29.27 | 29.37 | 29.05 | 29.12 | 307,072 | -0.26(-0.87%) |
Mar 22, 2019 | 29.75 | 29.76 | 29.28 | 29.37 | 364,933 | -0.41(-1.39%) |
Mar 21, 2019 | 29.79 | 29.89 | 29.69 | 29.79 | 354,097 | -0.01(-0.03%) |
Mar 20, 2019 | 30.07 | 30.07 | 29.64 | 29.79 | 214,893 | -0.22(-0.73%) |
Mar 19, 2019 | 29.92 | 30.33 | 29.91 | 30.01 | 440,944 | +0.14(+0.47%) |
Mar 18, 2019 | 29.83 | 30.01 | 29.70 | 29.87 | 260,015 | +0.05(+0.18%) |
Mar 15, 2019 | 29.94 | 30.25 | 29.81 | 29.82 | 404,333 | -0.13(-0.44%) |
Mar 14, 2019 | 29.76 | 29.96 | 29.60 | 29.95 | 381,350 | +0.11(+0.38%) |
Mar 13, 2019 | 29.52 | 29.95 | 29.52 | 29.84 | 371,987 | +0.33(+1.10%) |
Mar 12, 2019 | 29.80 | 29.80 | 29.47 | 29.51 | 309,970 | -0.23(-0.77%) |
Mar 11, 2019 | 29.72 | 29.81 | 29.23 | 29.74 | 403,417 | -0.02(-0.06%) |
Mar 08, 2019 | 29.69 | 29.79 | 29.52 | 29.76 | 483,588 | +0.00(+0.00%) |
Mar 07, 2019 | 29.92 | 30.06 | 29.67 | 29.76 | 473,003 | -0.26(-0.88%) |
Mar 06, 2019 | 30.46 | 30.59 | 29.94 | 30.02 | 358,934 | -0.48(-1.59%) |
Mar 05, 2019 | 30.73 | 30.93 | 30.50 | 30.51 | 432,309 | -0.31(-1.00%) |
Mar 04, 2019 | 32.53 | 32.53 | 30.75 | 30.82 | 601,074 | -1.71(-5.25%) |