Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 29.46 | 29.59 | 29.39 | 29.39 | 189,035 | -0.41(-1.39%) |
May 30, 2019 | 30.10 | 30.10 | 29.74 | 29.80 | 85,191 | -0.03(-0.11%) |
May 29, 2019 | 29.92 | 29.92 | 29.68 | 29.84 | 14,027 | -0.22(-0.73%) |
May 28, 2019 | 30.44 | 30.46 | 30.06 | 30.06 | 14,152 | -0.32(-1.06%) |
May 24, 2019 | 30.44 | 30.44 | 30.28 | 30.38 | 6,988 | +0.11(+0.36%) |
May 23, 2019 | 30.28 | 30.30 | 30.11 | 30.27 | 15,613 | -0.31(-1.02%) |
May 22, 2019 | 30.49 | 30.64 | 30.49 | 30.58 | 5,926 | -0.03(-0.08%) |
May 21, 2019 | 30.61 | 30.66 | 30.56 | 30.61 | 170,279 | +0.11(+0.36%) |
May 20, 2019 | 30.48 | 30.55 | 30.42 | 30.50 | 30,331 | -0.07(-0.22%) |
May 17, 2019 | 30.50 | 30.74 | 30.45 | 30.56 | 24,280 | -0.07(-0.22%) |
May 16, 2019 | 30.37 | 30.74 | 30.37 | 30.63 | 13,394 | +0.30(+0.97%) |
May 15, 2019 | 30.02 | 30.42 | 30.02 | 30.34 | 35,060 | +0.07(+0.24%) |
May 14, 2019 | 30.07 | 30.35 | 30.07 | 30.26 | 11,340 | +0.27(+0.91%) |
May 13, 2019 | 30.10 | 30.21 | 29.93 | 29.99 | 36,711 | -0.62(-2.01%) |
May 10, 2019 | 30.35 | 30.61 | 30.09 | 30.61 | 65,380 | +0.16(+0.54%) |
May 09, 2019 | 30.44 | 30.49 | 30.15 | 30.44 | 10,415 | -0.14(-0.45%) |
May 08, 2019 | 30.50 | 30.72 | 30.50 | 30.58 | 4,789 | +0.01(+0.04%) |
May 07, 2019 | 30.83 | 30.83 | 30.40 | 30.57 | 79,162 | -0.46(-1.48%) |
May 06, 2019 | 30.61 | 31.10 | 30.40 | 31.03 | 23,559 | -0.14(-0.43%) |
May 03, 2019 | 31.05 | 31.18 | 30.99 | 31.16 | 6,869 | +0.25(+0.82%) |
May 02, 2019 | 31.24 | 31.24 | 30.82 | 30.91 | 69,462 | -0.14(-0.46%) |
May 01, 2019 | 31.55 | 31.55 | 31.05 | 31.05 | 44,381 | -0.19(-0.59%) |
Apr 30, 2019 | 31.12 | 31.29 | 31.09 | 31.24 | 14,626 | +0.12(+0.38%) |
Apr 29, 2019 | 31.15 | 31.15 | 31.06 | 31.12 | 20,009 | +0.08(+0.24%) |
Apr 26, 2019 | 30.93 | 31.05 | 30.93 | 31.04 | 25,228 | -0.05(-0.17%) |
Apr 25, 2019 | 31.07 | 31.15 | 30.97 | 31.10 | 30,344 | -0.19(-0.61%) |
Apr 24, 2019 | 31.34 | 31.35 | 31.25 | 31.29 | 17,463 | -0.03(-0.11%) |
Apr 23, 2019 | 31.31 | 31.40 | 31.22 | 31.32 | 17,699 | +0.09(+0.30%) |
Apr 22, 2019 | 31.26 | 31.26 | 31.17 | 31.23 | 19,525 | -0.03(-0.09%) |
Apr 18, 2019 | 31.26 | 31.29 | 31.12 | 31.26 | 32,808 | +0.06(+0.19%) |
Apr 17, 2019 | 31.42 | 31.42 | 31.13 | 31.20 | 30,781 | -0.05(-0.16%) |
Apr 16, 2019 | 31.33 | 31.33 | 31.17 | 31.25 | 23,760 | +0.08(+0.27%) |
Apr 15, 2019 | 31.20 | 31.20 | 31.08 | 31.16 | 25,172 | +0.01(+0.03%) |
Apr 12, 2019 | 31.22 | 31.22 | 31.08 | 31.15 | 13,147 | +0.17(+0.55%) |
Apr 11, 2019 | 31.05 | 31.05 | 30.88 | 30.99 | 15,231 | +0.01(+0.03%) |
Apr 10, 2019 | 31.03 | 31.03 | 30.90 | 30.98 | 9,059 | +0.05(+0.16%) |
Apr 09, 2019 | 31.09 | 31.09 | 30.85 | 30.93 | 13,711 | -0.17(-0.56%) |
Apr 08, 2019 | 31.04 | 31.10 | 31.01 | 31.10 | 10,166 | +0.04(+0.12%) |
Apr 05, 2019 | 31.06 | 31.10 | 31.05 | 31.06 | 14,331 | +0.06(+0.20%) |
Apr 04, 2019 | 31.07 | 31.07 | 30.90 | 31.00 | 63,601 | +0.11(+0.36%) |
Apr 03, 2019 | 30.98 | 31.01 | 30.85 | 30.89 | 24,022 | -0.03(-0.08%) |
Apr 02, 2019 | 31.13 | 31.13 | 30.82 | 30.92 | 18,881 | -0.09(-0.30%) |
Apr 01, 2019 | 30.98 | 31.20 | 30.89 | 31.01 | 49,250 | +0.33(+1.09%) |
Mar 29, 2019 | 30.77 | 30.77 | 30.50 | 30.68 | 15,516 | +0.16(+0.54%) |
Mar 28, 2019 | 30.51 | 30.58 | 30.32 | 30.51 | 14,107 | +0.08(+0.27%) |
Mar 27, 2019 | 30.65 | 30.65 | 30.28 | 30.43 | 12,453 | -0.15(-0.49%) |
Mar 26, 2019 | 30.45 | 30.61 | 30.45 | 30.58 | 5,731 | +0.29(+0.95%) |
Mar 25, 2019 | 30.30 | 30.43 | 30.23 | 30.29 | 19,513 | -0.10(-0.33%) |
Mar 22, 2019 | 30.69 | 30.69 | 30.30 | 30.39 | 32,808 | -0.39(-1.27%) |
Mar 21, 2019 | 30.53 | 30.85 | 30.53 | 30.79 | 14,223 | +0.23(+0.75%) |
Mar 20, 2019 | 30.55 | 30.71 | 30.44 | 30.55 | 10,798 | -0.07(-0.24%) |
Mar 19, 2019 | 30.98 | 30.98 | 30.61 | 30.63 | 26,794 | -0.03(-0.11%) |
Mar 18, 2019 | 30.82 | 30.82 | 30.56 | 30.66 | 12,597 | +0.08(+0.25%) |
Mar 15, 2019 | 30.61 | 30.64 | 30.45 | 30.59 | 23,993 | +0.14(+0.45%) |
Mar 14, 2019 | 30.57 | 30.57 | 30.41 | 30.45 | 94,646 | -0.02(-0.06%) |
Mar 13, 2019 | 30.55 | 30.55 | 30.33 | 30.47 | 15,381 | +0.19(+0.64%) |
Mar 12, 2019 | 30.33 | 30.38 | 30.24 | 30.28 | 16,648 | +0.03(+0.09%) |
Mar 11, 2019 | 29.92 | 30.27 | 29.92 | 30.25 | 12,773 | +0.48(+1.60%) |
Mar 08, 2019 | 29.66 | 29.84 | 29.64 | 29.77 | 17,308 | -0.20(-0.67%) |
Mar 07, 2019 | 30.09 | 30.09 | 29.87 | 29.97 | 16,487 | -0.19(-0.64%) |
Mar 06, 2019 | 30.33 | 30.33 | 30.10 | 30.17 | 13,811 | -0.17(-0.55%) |
Mar 05, 2019 | 30.29 | 30.36 | 30.28 | 30.33 | 10,073 | -0.03(-0.11%) |
Mar 04, 2019 | 30.68 | 30.68 | 30.12 | 30.37 | 109,576 | -0.12(-0.38%) |