Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 28.42 | 28.42 | 28.18 | 28.22 | 353,491 | -0.47(-1.63%) |
May 30, 2019 | 28.90 | 28.93 | 28.61 | 28.68 | 276,552 | -0.15(-0.50%) |
May 29, 2019 | 29.01 | 29.01 | 28.69 | 28.83 | 668,312 | -0.29(-0.98%) |
May 28, 2019 | 29.60 | 29.61 | 29.09 | 29.11 | 106,483 | -0.44(-1.49%) |
May 24, 2019 | 29.79 | 29.79 | 29.47 | 29.56 | 202,579 | -0.06(-0.22%) |
May 23, 2019 | 29.72 | 29.72 | 29.44 | 29.62 | 386,095 | -0.38(-1.26%) |
May 22, 2019 | 30.18 | 30.18 | 29.90 | 30.00 | 220,158 | -0.31(-1.04%) |
May 21, 2019 | 30.14 | 30.38 | 30.01 | 30.31 | 280,209 | +0.32(+1.08%) |
May 20, 2019 | 30.02 | 30.09 | 29.88 | 29.99 | 209,867 | -0.16(-0.54%) |
May 17, 2019 | 30.03 | 30.41 | 30.01 | 30.15 | 182,755 | -0.11(-0.37%) |
May 16, 2019 | 30.27 | 30.45 | 30.22 | 30.27 | 310,049 | +0.05(+0.16%) |
May 15, 2019 | 29.97 | 30.27 | 29.88 | 30.22 | 267,363 | +0.15(+0.51%) |
May 14, 2019 | 29.85 | 30.23 | 29.84 | 30.06 | 670,105 | +0.29(+0.98%) |
May 13, 2019 | 30.02 | 30.02 | 29.63 | 29.77 | 418,408 | -0.64(-2.10%) |
May 10, 2019 | 30.29 | 30.51 | 29.88 | 30.41 | 239,749 | +0.06(+0.19%) |
May 09, 2019 | 30.27 | 30.44 | 30.01 | 30.35 | 387,666 | -0.16(-0.53%) |
May 08, 2019 | 30.66 | 30.74 | 30.50 | 30.52 | 520,171 | -0.15(-0.50%) |
May 07, 2019 | 30.85 | 30.85 | 30.49 | 30.67 | 358,323 | -0.34(-1.09%) |
May 06, 2019 | 30.81 | 31.08 | 30.73 | 31.01 | 266,634 | -0.20(-0.65%) |
May 03, 2019 | 31.02 | 31.31 | 31.02 | 31.21 | 353,987 | +0.36(+1.15%) |
May 02, 2019 | 30.94 | 31.09 | 30.77 | 30.86 | 379,012 | -0.15(-0.47%) |
May 01, 2019 | 31.39 | 31.39 | 31.00 | 31.00 | 401,256 | -0.36(-1.13%) |
Apr 30, 2019 | 31.32 | 31.42 | 31.19 | 31.36 | 297,844 | +0.06(+0.18%) |
Apr 29, 2019 | 31.32 | 31.38 | 31.23 | 31.30 | 215,725 | -0.02(-0.08%) |
Apr 26, 2019 | 31.14 | 31.32 | 31.11 | 31.32 | 224,385 | +0.20(+0.65%) |
Apr 25, 2019 | 31.32 | 31.32 | 31.06 | 31.12 | 440,464 | -0.30(-0.95%) |
Apr 24, 2019 | 31.49 | 31.53 | 31.30 | 31.42 | 365,118 | -0.10(-0.31%) |
Apr 23, 2019 | 31.37 | 31.55 | 31.28 | 31.52 | 314,276 | +0.21(+0.67%) |
Apr 22, 2019 | 31.38 | 31.48 | 31.26 | 31.31 | 582,386 | -0.06(-0.18%) |
Apr 18, 2019 | 31.43 | 31.44 | 31.28 | 31.36 | 253,750 | +0.01(+0.03%) |
Apr 17, 2019 | 31.53 | 31.65 | 31.36 | 31.36 | 314,810 | +0.01(+0.03%) |
Apr 16, 2019 | 31.16 | 31.36 | 31.00 | 31.35 | 402,156 | +0.23(+0.75%) |
Apr 15, 2019 | 31.27 | 31.30 | 31.10 | 31.11 | 212,523 | -0.13(-0.41%) |
Apr 12, 2019 | 31.22 | 31.27 | 31.09 | 31.24 | 281,009 | +0.10(+0.31%) |
Apr 11, 2019 | 31.10 | 31.21 | 31.04 | 31.15 | 234,983 | +0.02(+0.08%) |
Apr 10, 2019 | 31.14 | 31.18 | 31.06 | 31.12 | 330,058 | +0.03(+0.10%) |
Apr 09, 2019 | 31.23 | 31.26 | 31.00 | 31.09 | 365,537 | -0.23(-0.72%) |
Apr 08, 2019 | 31.25 | 31.32 | 31.22 | 31.32 | 269,271 | +0.04(+0.13%) |
Apr 05, 2019 | 31.15 | 31.30 | 31.05 | 31.27 | 299,966 | +0.21(+0.68%) |
Apr 04, 2019 | 30.86 | 31.08 | 30.86 | 31.06 | 285,502 | +0.21(+0.68%) |
Apr 03, 2019 | 30.96 | 30.98 | 30.78 | 30.86 | 425,485 | -0.02(-0.05%) |
Apr 02, 2019 | 30.90 | 30.95 | 30.77 | 30.87 | 364,496 | +0.00(+0.00%) |
Apr 01, 2019 | 30.73 | 30.91 | 30.69 | 30.87 | 701,113 | +0.29(+0.95%) |
Mar 29, 2019 | 30.65 | 30.65 | 30.48 | 30.58 | 324,002 | +0.05(+0.16%) |
Mar 28, 2019 | 30.60 | 30.65 | 30.37 | 30.53 | 267,418 | -0.02(-0.08%) |
Mar 27, 2019 | 30.71 | 30.73 | 30.38 | 30.56 | 348,909 | -0.15(-0.47%) |
Mar 26, 2019 | 30.48 | 30.75 | 30.48 | 30.70 | 740,299 | +0.47(+1.55%) |
Mar 25, 2019 | 30.19 | 30.33 | 30.06 | 30.23 | 326,367 | +0.01(+0.03%) |
Mar 22, 2019 | 30.52 | 30.59 | 30.18 | 30.23 | 332,799 | -0.41(-1.34%) |
Mar 21, 2019 | 30.17 | 30.69 | 30.17 | 30.64 | 298,976 | +0.41(+1.36%) |
Mar 20, 2019 | 30.36 | 30.44 | 30.13 | 30.23 | 284,428 | -0.11(-0.37%) |
Mar 19, 2019 | 30.64 | 30.67 | 30.25 | 30.34 | 270,705 | -0.39(-1.26%) |
Mar 18, 2019 | 30.63 | 30.75 | 30.55 | 30.73 | 285,330 | +0.11(+0.37%) |
Mar 15, 2019 | 30.59 | 30.66 | 30.52 | 30.61 | 398,220 | +0.05(+0.16%) |
Mar 14, 2019 | 30.69 | 30.72 | 30.52 | 30.56 | 296,432 | -0.08(-0.26%) |
Mar 13, 2019 | 30.62 | 30.74 | 30.54 | 30.65 | 300,870 | +0.11(+0.34%) |
Mar 12, 2019 | 30.48 | 30.61 | 30.43 | 30.54 | 291,378 | +0.11(+0.37%) |
Mar 11, 2019 | 30.13 | 30.43 | 30.13 | 30.43 | 367,160 | +0.40(+1.34%) |
Mar 08, 2019 | 29.90 | 30.03 | 29.78 | 30.02 | 329,206 | -0.06(-0.19%) |
Mar 07, 2019 | 30.27 | 30.27 | 29.98 | 30.08 | 286,831 | -0.21(-0.69%) |
Mar 06, 2019 | 30.33 | 30.36 | 30.24 | 30.29 | 483,376 | +0.01(+0.03%) |
Mar 05, 2019 | 30.33 | 30.33 | 30.19 | 30.28 | 346,299 | -0.04(-0.13%) |
Mar 04, 2019 | 30.42 | 30.47 | 30.00 | 30.32 | 673,043 | -0.06(-0.21%) |