Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 29.45 | 29.58 | 29.38 | 29.38 | 189,070 | -0.41(-1.39%) |
May 30, 2019 | 30.09 | 30.09 | 29.73 | 29.80 | 85,207 | -0.03(-0.11%) |
May 29, 2019 | 29.92 | 29.92 | 29.68 | 29.83 | 14,029 | -0.22(-0.73%) |
May 28, 2019 | 30.43 | 30.46 | 30.05 | 30.05 | 14,155 | -0.32(-1.06%) |
May 24, 2019 | 30.43 | 30.43 | 30.28 | 30.37 | 6,989 | +0.11(+0.36%) |
May 23, 2019 | 30.27 | 30.30 | 30.10 | 30.26 | 15,616 | -0.31(-1.02%) |
May 22, 2019 | 30.48 | 30.63 | 30.48 | 30.57 | 5,927 | -0.03(-0.08%) |
May 21, 2019 | 30.61 | 30.66 | 30.56 | 30.60 | 170,310 | +0.11(+0.36%) |
May 20, 2019 | 30.47 | 30.54 | 30.42 | 30.49 | 30,336 | -0.07(-0.22%) |
May 17, 2019 | 30.49 | 30.73 | 30.45 | 30.56 | 24,285 | -0.07(-0.22%) |
May 16, 2019 | 30.36 | 30.73 | 30.36 | 30.63 | 13,397 | +0.30(+0.97%) |
May 15, 2019 | 30.02 | 30.41 | 30.02 | 30.33 | 35,066 | +0.07(+0.24%) |
May 14, 2019 | 30.06 | 30.35 | 30.06 | 30.26 | 11,343 | +0.27(+0.91%) |
May 13, 2019 | 30.09 | 30.20 | 29.92 | 29.98 | 36,718 | -0.62(-2.01%) |
May 10, 2019 | 30.35 | 30.60 | 30.08 | 30.60 | 65,392 | +0.16(+0.54%) |
May 09, 2019 | 30.43 | 30.48 | 30.14 | 30.44 | 10,417 | -0.14(-0.45%) |
May 08, 2019 | 30.50 | 30.72 | 30.49 | 30.57 | 4,790 | +0.01(+0.04%) |
May 07, 2019 | 30.83 | 30.83 | 30.40 | 30.56 | 79,177 | -0.46(-1.48%) |
May 06, 2019 | 30.61 | 31.10 | 30.40 | 31.02 | 23,563 | -0.13(-0.43%) |
May 03, 2019 | 31.05 | 31.18 | 30.99 | 31.16 | 6,870 | +0.25(+0.82%) |
May 02, 2019 | 31.23 | 31.23 | 30.81 | 30.90 | 69,475 | -0.14(-0.46%) |
May 01, 2019 | 31.55 | 31.55 | 31.05 | 31.05 | 44,390 | -0.19(-0.59%) |
Apr 30, 2019 | 31.11 | 31.28 | 31.09 | 31.23 | 14,629 | +0.12(+0.38%) |
Apr 29, 2019 | 31.14 | 31.14 | 31.06 | 31.11 | 20,013 | +0.08(+0.24%) |
Apr 26, 2019 | 30.93 | 31.05 | 30.93 | 31.04 | 25,233 | -0.05(-0.17%) |
Apr 25, 2019 | 31.06 | 31.14 | 30.96 | 31.09 | 30,349 | -0.19(-0.61%) |
Apr 24, 2019 | 31.33 | 31.35 | 31.24 | 31.28 | 17,466 | -0.03(-0.11%) |
Apr 23, 2019 | 31.31 | 31.39 | 31.22 | 31.32 | 17,702 | +0.09(+0.30%) |
Apr 22, 2019 | 31.25 | 31.25 | 31.17 | 31.22 | 19,528 | -0.03(-0.09%) |
Apr 18, 2019 | 31.26 | 31.28 | 31.11 | 31.25 | 32,814 | +0.06(+0.19%) |
Apr 17, 2019 | 31.41 | 31.41 | 31.12 | 31.19 | 30,786 | -0.05(-0.16%) |
Apr 16, 2019 | 31.33 | 31.33 | 31.17 | 31.24 | 23,765 | +0.08(+0.27%) |
Apr 15, 2019 | 31.19 | 31.19 | 31.07 | 31.16 | 25,177 | +0.01(+0.03%) |
Apr 12, 2019 | 31.22 | 31.22 | 31.07 | 31.15 | 13,149 | +0.17(+0.54%) |
Apr 11, 2019 | 31.05 | 31.05 | 30.88 | 30.98 | 15,234 | +0.01(+0.03%) |
Apr 10, 2019 | 31.02 | 31.02 | 30.90 | 30.97 | 9,061 | +0.05(+0.16%) |
Apr 09, 2019 | 31.09 | 31.09 | 30.84 | 30.92 | 13,713 | -0.17(-0.56%) |
Apr 08, 2019 | 31.04 | 31.09 | 31.00 | 31.09 | 10,167 | +0.04(+0.12%) |
Apr 05, 2019 | 31.06 | 31.10 | 31.04 | 31.06 | 14,334 | +0.06(+0.20%) |
Apr 04, 2019 | 31.06 | 31.06 | 30.90 | 31.00 | 63,613 | +0.11(+0.36%) |
Apr 03, 2019 | 30.97 | 31.00 | 30.84 | 30.89 | 24,027 | -0.03(-0.08%) |
Apr 02, 2019 | 31.12 | 31.12 | 30.82 | 30.91 | 18,884 | -0.09(-0.30%) |
Apr 01, 2019 | 30.97 | 31.20 | 30.89 | 31.00 | 49,258 | +0.33(+1.09%) |
Mar 29, 2019 | 30.76 | 30.76 | 30.49 | 30.67 | 15,518 | +0.16(+0.54%) |
Mar 28, 2019 | 30.51 | 30.57 | 30.31 | 30.51 | 14,110 | +0.08(+0.27%) |
Mar 27, 2019 | 30.64 | 30.64 | 30.27 | 30.43 | 12,455 | -0.15(-0.49%) |
Mar 26, 2019 | 30.45 | 30.60 | 30.44 | 30.57 | 5,732 | +0.29(+0.95%) |
Mar 25, 2019 | 30.30 | 30.42 | 30.22 | 30.29 | 19,517 | -0.10(-0.33%) |
Mar 22, 2019 | 30.68 | 30.68 | 30.30 | 30.39 | 32,814 | -0.39(-1.27%) |
Mar 21, 2019 | 30.52 | 30.84 | 30.52 | 30.78 | 14,226 | +0.23(+0.75%) |
Mar 20, 2019 | 30.54 | 30.71 | 30.43 | 30.55 | 10,800 | -0.07(-0.24%) |
Mar 19, 2019 | 30.97 | 30.97 | 30.60 | 30.62 | 26,799 | -0.03(-0.11%) |
Mar 18, 2019 | 30.82 | 30.82 | 30.56 | 30.66 | 12,599 | +0.08(+0.25%) |
Mar 15, 2019 | 30.60 | 30.63 | 30.45 | 30.58 | 23,998 | +0.14(+0.45%) |
Mar 14, 2019 | 30.56 | 30.56 | 30.40 | 30.45 | 94,663 | -0.02(-0.05%) |
Mar 13, 2019 | 30.55 | 30.55 | 30.32 | 30.46 | 15,383 | +0.19(+0.64%) |
Mar 12, 2019 | 30.32 | 30.38 | 30.24 | 30.27 | 16,651 | +0.03(+0.09%) |
Mar 11, 2019 | 29.92 | 30.27 | 29.92 | 30.24 | 12,776 | +0.48(+1.60%) |
Mar 08, 2019 | 29.66 | 29.83 | 29.64 | 29.77 | 17,312 | -0.20(-0.67%) |
Mar 07, 2019 | 30.09 | 30.09 | 29.86 | 29.97 | 16,490 | -0.19(-0.64%) |
Mar 06, 2019 | 30.32 | 30.32 | 30.10 | 30.16 | 13,813 | -0.17(-0.55%) |
Mar 05, 2019 | 30.29 | 30.35 | 30.27 | 30.33 | 10,075 | -0.03(-0.11%) |
Mar 04, 2019 | 30.67 | 30.67 | 30.11 | 30.36 | 109,596 | -0.12(-0.38%) |