Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 28.76 | 28.76 | 28.53 | 28.56 | 349,249 | -0.47(-1.63%) |
May 30, 2019 | 29.25 | 29.28 | 28.96 | 29.03 | 273,233 | -0.15(-0.50%) |
May 29, 2019 | 29.37 | 29.37 | 29.04 | 29.18 | 660,291 | -0.29(-0.98%) |
May 28, 2019 | 29.96 | 29.97 | 29.44 | 29.47 | 105,205 | -0.45(-1.49%) |
May 24, 2019 | 30.15 | 30.15 | 29.82 | 29.91 | 200,147 | -0.07(-0.22%) |
May 23, 2019 | 30.08 | 30.08 | 29.80 | 29.98 | 381,461 | -0.38(-1.26%) |
May 22, 2019 | 30.54 | 30.54 | 30.26 | 30.36 | 217,516 | -0.32(-1.04%) |
May 21, 2019 | 30.50 | 30.75 | 30.37 | 30.68 | 276,846 | +0.33(+1.08%) |
May 20, 2019 | 30.38 | 30.46 | 30.24 | 30.36 | 207,348 | -0.16(-0.54%) |
May 17, 2019 | 30.40 | 30.78 | 30.37 | 30.52 | 180,561 | -0.11(-0.37%) |
May 16, 2019 | 30.63 | 30.82 | 30.58 | 30.63 | 306,327 | +0.05(+0.16%) |
May 15, 2019 | 30.33 | 30.63 | 30.24 | 30.58 | 264,154 | +0.16(+0.51%) |
May 14, 2019 | 30.21 | 30.59 | 30.20 | 30.43 | 662,062 | +0.29(+0.98%) |
May 13, 2019 | 30.39 | 30.39 | 29.99 | 30.14 | 413,386 | -0.65(-2.10%) |
May 10, 2019 | 30.66 | 30.88 | 30.24 | 30.78 | 236,872 | +0.06(+0.19%) |
May 09, 2019 | 30.64 | 30.81 | 30.37 | 30.72 | 383,013 | -0.16(-0.53%) |
May 08, 2019 | 31.03 | 31.12 | 30.87 | 30.89 | 513,928 | -0.16(-0.50%) |
May 07, 2019 | 31.22 | 31.22 | 30.86 | 31.04 | 354,023 | -0.34(-1.09%) |
May 06, 2019 | 31.18 | 31.46 | 31.10 | 31.39 | 263,433 | -0.20(-0.65%) |
May 03, 2019 | 31.40 | 31.69 | 31.40 | 31.59 | 349,738 | +0.36(+1.15%) |
May 02, 2019 | 31.32 | 31.47 | 31.14 | 31.23 | 374,463 | -0.15(-0.47%) |
May 01, 2019 | 31.77 | 31.77 | 31.37 | 31.38 | 396,441 | -0.36(-1.13%) |
Apr 30, 2019 | 31.70 | 31.80 | 31.57 | 31.74 | 294,270 | +0.06(+0.18%) |
Apr 29, 2019 | 31.70 | 31.76 | 31.61 | 31.68 | 213,136 | -0.02(-0.08%) |
Apr 26, 2019 | 31.52 | 31.70 | 31.49 | 31.70 | 221,692 | +0.20(+0.65%) |
Apr 25, 2019 | 31.70 | 31.70 | 31.43 | 31.50 | 435,177 | -0.30(-0.95%) |
Apr 24, 2019 | 31.88 | 31.91 | 31.68 | 31.80 | 360,736 | -0.10(-0.31%) |
Apr 23, 2019 | 31.75 | 31.93 | 31.66 | 31.90 | 310,504 | +0.21(+0.67%) |
Apr 22, 2019 | 31.76 | 31.87 | 31.64 | 31.69 | 575,396 | -0.06(-0.18%) |
Apr 18, 2019 | 31.81 | 31.82 | 31.66 | 31.74 | 250,705 | +0.01(+0.03%) |
Apr 17, 2019 | 31.92 | 32.04 | 31.74 | 31.74 | 311,032 | +0.01(+0.03%) |
Apr 16, 2019 | 31.54 | 31.74 | 31.37 | 31.73 | 397,329 | +0.24(+0.75%) |
Apr 15, 2019 | 31.65 | 31.68 | 31.48 | 31.49 | 209,972 | -0.13(-0.41%) |
Apr 12, 2019 | 31.60 | 31.65 | 31.46 | 31.62 | 277,636 | +0.10(+0.31%) |
Apr 11, 2019 | 31.48 | 31.59 | 31.41 | 31.52 | 232,163 | +0.02(+0.08%) |
Apr 10, 2019 | 31.52 | 31.56 | 31.43 | 31.50 | 326,096 | +0.03(+0.10%) |
Apr 09, 2019 | 31.61 | 31.64 | 31.38 | 31.47 | 361,150 | -0.23(-0.72%) |
Apr 08, 2019 | 31.63 | 31.70 | 31.60 | 31.70 | 266,040 | +0.04(+0.13%) |
Apr 05, 2019 | 31.53 | 31.68 | 31.43 | 31.65 | 296,365 | +0.21(+0.68%) |
Apr 04, 2019 | 31.24 | 31.46 | 31.24 | 31.44 | 282,076 | +0.21(+0.68%) |
Apr 03, 2019 | 31.34 | 31.36 | 31.16 | 31.23 | 420,379 | -0.02(-0.05%) |
Apr 02, 2019 | 31.27 | 31.33 | 31.14 | 31.25 | 360,121 | +0.00(+0.00%) |
Apr 01, 2019 | 31.11 | 31.29 | 31.06 | 31.25 | 692,699 | +0.29(+0.95%) |
Mar 29, 2019 | 31.03 | 31.03 | 30.85 | 30.95 | 320,114 | +0.05(+0.16%) |
Mar 28, 2019 | 30.98 | 31.03 | 30.74 | 30.90 | 264,208 | -0.02(-0.08%) |
Mar 27, 2019 | 31.08 | 31.10 | 30.75 | 30.93 | 344,722 | -0.15(-0.47%) |
Mar 26, 2019 | 30.85 | 31.12 | 30.85 | 31.07 | 731,414 | +0.47(+1.55%) |
Mar 25, 2019 | 30.55 | 30.70 | 30.43 | 30.60 | 322,450 | +0.01(+0.03%) |
Mar 22, 2019 | 30.89 | 30.96 | 30.55 | 30.59 | 328,805 | -0.42(-1.34%) |
Mar 21, 2019 | 30.54 | 31.07 | 30.54 | 31.01 | 295,387 | +0.42(+1.36%) |
Mar 20, 2019 | 30.73 | 30.81 | 30.50 | 30.59 | 281,015 | -0.11(-0.37%) |
Mar 19, 2019 | 31.01 | 31.04 | 30.62 | 30.71 | 267,456 | -0.17(-0.55%) |
Mar 18, 2019 | 30.78 | 30.90 | 30.70 | 30.88 | 283,927 | +0.11(+0.37%) |
Mar 15, 2019 | 30.74 | 30.81 | 30.67 | 30.76 | 396,261 | +0.05(+0.16%) |
Mar 14, 2019 | 30.84 | 30.87 | 30.67 | 30.72 | 294,974 | -0.08(-0.26%) |
Mar 13, 2019 | 30.77 | 30.89 | 30.69 | 30.80 | 299,390 | +0.11(+0.34%) |
Mar 12, 2019 | 30.63 | 30.76 | 30.58 | 30.69 | 289,945 | +0.11(+0.37%) |
Mar 11, 2019 | 30.28 | 30.58 | 30.28 | 30.58 | 365,354 | +0.41(+1.34%) |
Mar 08, 2019 | 30.05 | 30.18 | 29.93 | 30.17 | 327,587 | -0.06(-0.19%) |
Mar 07, 2019 | 30.42 | 30.42 | 30.13 | 30.23 | 285,420 | -0.21(-0.69%) |
Mar 06, 2019 | 30.48 | 30.51 | 30.39 | 30.44 | 480,999 | +0.01(+0.03%) |
Mar 05, 2019 | 30.48 | 30.48 | 30.34 | 30.43 | 344,595 | -0.04(-0.13%) |
Mar 04, 2019 | 30.57 | 30.62 | 30.14 | 30.47 | 669,733 | -0.06(-0.21%) |