Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 30.35 | 30.47 | 29.65 | 29.78 | 38,149 | -0.85(-2.77%) |
May 30, 2019 | 30.61 | 30.73 | 30.37 | 30.63 | 77,700 | +0.00(+0.00%) |
May 29, 2019 | 30.74 | 30.92 | 30.51 | 30.63 | 137,724 | -0.33(-1.05%) |
May 28, 2019 | 30.73 | 31.30 | 30.26 | 30.96 | 456,926 | +0.24(+0.77%) |
May 24, 2019 | 31.34 | 31.47 | 30.67 | 30.72 | 76,502 | -0.64(-2.05%) |
May 23, 2019 | 31.32 | 31.52 | 30.46 | 31.37 | 95,277 | -0.22(-0.69%) |
May 22, 2019 | 31.36 | 31.83 | 30.88 | 31.58 | 140,521 | +0.15(+0.47%) |
May 21, 2019 | 31.64 | 31.75 | 31.06 | 31.43 | 98,680 | -0.08(-0.25%) |
May 20, 2019 | 30.60 | 31.62 | 30.52 | 31.51 | 200,116 | +0.69(+2.24%) |
May 17, 2019 | 30.38 | 31.62 | 30.13 | 30.82 | 87,330 | +0.19(+0.61%) |
May 16, 2019 | 29.75 | 31.13 | 29.75 | 30.63 | 92,925 | +0.89(+2.99%) |
May 15, 2019 | 29.41 | 30.56 | 27.57 | 29.75 | 107,763 | +0.03(+0.10%) |
May 14, 2019 | 29.37 | 29.90 | 29.20 | 29.72 | 606,729 | +0.13(+0.43%) |
May 13, 2019 | 29.35 | 29.76 | 28.61 | 29.59 | 87,839 | -0.31(-1.02%) |
May 10, 2019 | 30.06 | 30.23 | 29.34 | 29.89 | 105,140 | -0.30(-0.98%) |
May 09, 2019 | 29.78 | 30.56 | 29.44 | 30.19 | 196,120 | +0.13(+0.43%) |
May 08, 2019 | 29.91 | 30.62 | 29.39 | 30.06 | 89,814 | +0.03(+0.10%) |
May 07, 2019 | 30.49 | 30.63 | 29.67 | 30.03 | 154,167 | -0.53(-1.75%) |
May 06, 2019 | 30.64 | 31.22 | 30.57 | 30.57 | 57,175 | -0.47(-1.53%) |
May 03, 2019 | 31.38 | 31.38 | 30.64 | 31.04 | 146,933 | -0.22(-0.70%) |
May 02, 2019 | 31.26 | 31.59 | 30.63 | 31.26 | 60,297 | +0.00(+0.00%) |
May 01, 2019 | 31.75 | 31.95 | 31.15 | 31.26 | 42,657 | -0.66(-2.07%) |
Apr 30, 2019 | 32.19 | 32.19 | 31.55 | 31.92 | 67,322 | -0.12(-0.37%) |
Apr 29, 2019 | 31.97 | 32.34 | 31.74 | 32.04 | 37,884 | +0.04(+0.12%) |
Apr 26, 2019 | 32.03 | 32.16 | 31.80 | 32.00 | 47,763 | -0.06(-0.18%) |
Apr 25, 2019 | 32.25 | 32.36 | 31.72 | 32.06 | 54,029 | -0.15(-0.46%) |
Apr 24, 2019 | 32.61 | 32.61 | 31.73 | 32.21 | 260,046 | -0.11(-0.34%) |
Apr 23, 2019 | 32.28 | 32.44 | 31.86 | 32.31 | 71,753 | +0.00(+0.00%) |
Apr 22, 2019 | 32.61 | 32.61 | 31.73 | 32.31 | 102,193 | -0.20(-0.61%) |
Apr 18, 2019 | 32.32 | 32.96 | 31.72 | 32.51 | 119,206 | +0.23(+0.70%) |
Apr 17, 2019 | 32.78 | 33.07 | 32.04 | 32.28 | 244,537 | -0.29(-0.88%) |
Apr 16, 2019 | 32.62 | 33.09 | 32.38 | 32.57 | 174,041 | -0.23(-0.69%) |
Apr 15, 2019 | 33.09 | 33.34 | 31.83 | 32.80 | 59,381 | -0.21(-0.63%) |
Apr 12, 2019 | 32.78 | 33.58 | 32.78 | 33.01 | 1,740,428 | +0.40(+1.21%) |
Apr 11, 2019 | 32.28 | 32.80 | 32.28 | 32.61 | 479,825 | +0.77(+2.42%) |
Apr 10, 2019 | 31.60 | 33.01 | 31.14 | 31.84 | 328,134 | +0.51(+1.64%) |
Apr 09, 2019 | 31.62 | 31.62 | 30.65 | 31.33 | 313,806 | +0.00(+0.00%) |
Apr 08, 2019 | 30.72 | 31.42 | 30.70 | 31.33 | 541,899 | +0.23(+0.73%) |
Apr 05, 2019 | 30.80 | 31.13 | 30.50 | 31.10 | 182,047 | +0.46(+1.52%) |
Apr 04, 2019 | 30.77 | 30.86 | 30.60 | 30.63 | 373,800 | +0.00(+0.00%) |
Apr 03, 2019 | 30.63 | 30.63 | 29.55 | 30.63 | 28,750 | +0.00(+0.00%) |
Apr 02, 2019 | 30.63 | 31.13 | 30.25 | 30.63 | 41,389 | +0.02(+0.06%) |
Apr 01, 2019 | 30.63 | 30.76 | 30.18 | 30.61 | 225,224 | +1.02(+3.44%) |