Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 29.57 | 29.57 | 29.26 | 29.33 | 82,836 | -0.40(-1.33%) |
May 30, 2019 | 29.67 | 29.84 | 29.62 | 29.72 | 65,463 | +0.07(+0.24%) |
May 29, 2019 | 29.60 | 29.70 | 29.50 | 29.65 | 115,655 | -0.20(-0.68%) |
May 28, 2019 | 30.36 | 30.43 | 29.84 | 29.86 | 262,900 | -0.51(-1.68%) |
May 24, 2019 | 30.54 | 30.55 | 30.28 | 30.37 | 116,197 | -0.09(-0.30%) |
May 23, 2019 | 30.42 | 30.50 | 30.33 | 30.46 | 349,257 | -0.09(-0.31%) |
May 22, 2019 | 30.39 | 30.59 | 30.36 | 30.55 | 96,103 | +0.16(+0.52%) |
May 21, 2019 | 30.57 | 30.57 | 30.36 | 30.39 | 61,113 | -0.08(-0.26%) |
May 20, 2019 | 30.49 | 30.62 | 30.43 | 30.47 | 89,183 | -0.05(-0.17%) |
May 17, 2019 | 30.45 | 30.69 | 30.45 | 30.53 | 76,708 | -0.07(-0.24%) |
May 16, 2019 | 30.52 | 30.78 | 30.48 | 30.60 | 60,024 | +0.23(+0.77%) |
May 15, 2019 | 30.10 | 30.44 | 30.09 | 30.37 | 53,846 | +0.20(+0.67%) |
May 14, 2019 | 30.10 | 30.36 | 30.10 | 30.17 | 60,413 | +0.11(+0.38%) |
May 13, 2019 | 29.99 | 30.07 | 29.90 | 30.05 | 111,541 | -0.26(-0.87%) |
May 10, 2019 | 29.87 | 30.33 | 29.75 | 30.32 | 84,311 | +0.34(+1.15%) |
May 09, 2019 | 29.88 | 30.02 | 29.72 | 29.97 | 74,305 | -0.04(-0.15%) |
May 08, 2019 | 30.01 | 30.17 | 29.89 | 30.02 | 50,087 | -0.03(-0.09%) |
May 07, 2019 | 30.17 | 30.25 | 29.88 | 30.04 | 102,297 | -0.30(-0.99%) |
May 06, 2019 | 30.16 | 30.38 | 30.14 | 30.34 | 82,381 | -0.04(-0.14%) |
May 03, 2019 | 30.34 | 30.44 | 30.26 | 30.39 | 73,758 | +0.19(+0.64%) |
May 02, 2019 | 30.23 | 30.23 | 30.03 | 30.19 | 69,213 | -0.05(-0.17%) |
May 01, 2019 | 30.66 | 30.66 | 30.24 | 30.24 | 73,641 | -0.33(-1.07%) |
Apr 30, 2019 | 30.24 | 30.59 | 30.23 | 30.57 | 93,703 | +0.34(+1.14%) |
Apr 29, 2019 | 30.18 | 30.24 | 30.14 | 30.23 | 111,426 | +0.04(+0.15%) |
Apr 26, 2019 | 29.95 | 30.18 | 29.89 | 30.18 | 140,481 | +0.28(+0.93%) |
Apr 25, 2019 | 29.96 | 29.96 | 29.84 | 29.90 | 191,811 | -0.23(-0.75%) |
Apr 24, 2019 | 30.09 | 30.23 | 30.07 | 30.13 | 58,559 | +0.03(+0.10%) |
Apr 23, 2019 | 30.12 | 30.16 | 29.99 | 30.10 | 57,934 | -0.02(-0.07%) |
Apr 22, 2019 | 30.13 | 30.27 | 30.07 | 30.12 | 89,162 | -0.01(-0.03%) |
Apr 18, 2019 | 30.28 | 30.28 | 30.02 | 30.13 | 46,751 | -0.01(-0.03%) |
Apr 17, 2019 | 30.15 | 30.18 | 30.04 | 30.14 | 66,770 | +0.12(+0.41%) |
Apr 16, 2019 | 30.09 | 30.11 | 29.92 | 30.02 | 92,726 | -0.02(-0.06%) |
Apr 15, 2019 | 29.83 | 30.05 | 29.83 | 30.03 | 105,045 | +0.20(+0.68%) |
Apr 12, 2019 | 29.80 | 29.85 | 29.70 | 29.83 | 69,673 | +0.08(+0.27%) |
Apr 11, 2019 | 29.72 | 29.77 | 29.66 | 29.75 | 45,555 | +0.04(+0.12%) |
Apr 10, 2019 | 29.63 | 29.74 | 29.62 | 29.72 | 55,505 | +0.08(+0.27%) |
Apr 09, 2019 | 29.61 | 29.64 | 29.51 | 29.64 | 103,426 | -0.04(-0.12%) |
Apr 08, 2019 | 29.54 | 29.67 | 29.50 | 29.67 | 161,069 | +0.15(+0.51%) |
Apr 05, 2019 | 29.48 | 29.56 | 29.40 | 29.52 | 68,992 | +0.07(+0.24%) |
Apr 04, 2019 | 29.38 | 29.49 | 29.35 | 29.45 | 149,182 | +0.11(+0.36%) |
Apr 03, 2019 | 29.50 | 29.50 | 29.26 | 29.35 | 79,924 | -0.18(-0.60%) |
Apr 02, 2019 | 29.69 | 29.76 | 29.52 | 29.52 | 90,887 | -0.25(-0.83%) |
Apr 01, 2019 | 29.90 | 29.90 | 29.70 | 29.77 | 240,003 | -0.07(-0.24%) |
Mar 29, 2019 | 29.70 | 29.84 | 29.63 | 29.84 | 76,595 | +0.20(+0.68%) |
Mar 28, 2019 | 29.57 | 29.72 | 29.57 | 29.64 | 54,454 | +0.13(+0.45%) |
Mar 27, 2019 | 29.60 | 29.68 | 29.36 | 29.50 | 135,214 | -0.12(-0.42%) |
Mar 26, 2019 | 29.50 | 29.72 | 29.50 | 29.63 | 136,262 | +0.26(+0.87%) |
Mar 25, 2019 | 29.28 | 29.44 | 29.22 | 29.37 | 137,892 | +0.04(+0.15%) |
Mar 22, 2019 | 29.33 | 29.54 | 29.31 | 29.33 | 96,112 | -0.07(-0.24%) |
Mar 21, 2019 | 29.03 | 29.43 | 29.03 | 29.40 | 85,999 | +0.33(+1.12%) |
Mar 20, 2019 | 29.16 | 29.23 | 28.98 | 29.07 | 61,433 | -0.11(-0.36%) |
Mar 19, 2019 | 29.28 | 29.35 | 29.10 | 29.18 | 158,626 | -0.04(-0.12%) |
Mar 18, 2019 | 29.15 | 29.27 | 29.14 | 29.21 | 57,070 | +0.06(+0.21%) |
Mar 15, 2019 | 29.04 | 29.23 | 28.98 | 29.15 | 66,042 | +0.15(+0.53%) |
Mar 14, 2019 | 29.04 | 29.07 | 28.94 | 29.00 | 47,882 | -0.05(-0.17%) |
Mar 13, 2019 | 28.90 | 29.12 | 28.89 | 29.05 | 56,893 | +0.21(+0.73%) |
Mar 12, 2019 | 28.88 | 28.97 | 28.80 | 28.84 | 410,407 | -0.02(-0.08%) |
Mar 11, 2019 | 28.52 | 28.86 | 28.52 | 28.86 | 39,509 | +0.38(+1.34%) |
Mar 08, 2019 | 28.46 | 28.58 | 28.34 | 28.48 | 56,313 | +0.02(+0.06%) |
Mar 07, 2019 | 28.54 | 28.60 | 28.39 | 28.46 | 48,490 | -0.14(-0.49%) |
Mar 06, 2019 | 28.65 | 28.66 | 28.50 | 28.60 | 40,242 | -0.04(-0.15%) |
Mar 05, 2019 | 28.65 | 28.74 | 28.59 | 28.64 | 63,412 | -0.01(-0.03%) |
Mar 04, 2019 | 28.76 | 28.76 | 28.45 | 28.65 | 59,986 | -0.04(-0.15%) |