Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 29.54 | 29.69 | 29.54 | 29.62 | 15,300 | -0.22(-0.75%) |
May 30, 2019 | 29.82 | 29.85 | 29.80 | 29.84 | 5,183 | +0.04(+0.13%) |
May 29, 2019 | 29.80 | 29.80 | 29.67 | 29.80 | 9,467 | +0.07(+0.24%) |
May 28, 2019 | 29.91 | 29.91 | 29.73 | 29.73 | 17,414 | -0.18(-0.59%) |
May 24, 2019 | 29.89 | 29.95 | 29.89 | 29.91 | 4,300 | +0.19(+0.65%) |
May 23, 2019 | 29.73 | 29.78 | 29.68 | 29.71 | 2,878 | -0.33(-1.09%) |
May 22, 2019 | 30.06 | 30.06 | 29.97 | 30.04 | 9,707 | -0.10(-0.32%) |
May 21, 2019 | 30.09 | 30.18 | 30.05 | 30.14 | 23,773 | +0.20(+0.67%) |
May 20, 2019 | 29.93 | 29.95 | 29.88 | 29.93 | 2,964 | -0.11(-0.38%) |
May 17, 2019 | 30.12 | 30.12 | 30.05 | 30.05 | 1,200 | -0.14(-0.47%) |
May 16, 2019 | 30.33 | 30.33 | 30.19 | 30.19 | 4,377 | +0.23(+0.77%) |
May 15, 2019 | 29.79 | 30.06 | 29.79 | 29.96 | 5,898 | +0.05(+0.15%) |
May 14, 2019 | 29.90 | 30.02 | 29.84 | 29.91 | 11,762 | +0.27(+0.93%) |
May 13, 2019 | 29.74 | 29.74 | 29.54 | 29.64 | 13,317 | -0.60(-1.97%) |
May 10, 2019 | 30.00 | 30.29 | 29.96 | 30.24 | 2,200 | +0.14(+0.47%) |
May 09, 2019 | 30.09 | 30.10 | 29.82 | 30.10 | 4,397 | -0.23(-0.77%) |
May 08, 2019 | 30.36 | 30.38 | 30.25 | 30.33 | 12,944 | +0.02(+0.07%) |
May 07, 2019 | 30.41 | 30.42 | 30.23 | 30.31 | 12,135 | -0.38(-1.25%) |
May 06, 2019 | 30.60 | 30.74 | 30.58 | 30.69 | 5,817 | -0.31(-1.01%) |
May 03, 2019 | 30.98 | 31.02 | 30.88 | 31.01 | 5,200 | +0.15(+0.49%) |
May 02, 2019 | 30.93 | 30.93 | 30.85 | 30.85 | 1,242 | -0.07(-0.22%) |
May 01, 2019 | 31.05 | 31.20 | 30.92 | 30.92 | 8,552 | -0.09(-0.28%) |
Apr 30, 2019 | 30.98 | 31.06 | 30.98 | 31.01 | 12,790 | -0.03(-0.11%) |
Apr 29, 2019 | 31.21 | 31.21 | 30.99 | 31.04 | 8,244 | -0.05(-0.15%) |
Apr 26, 2019 | 31.11 | 31.11 | 31.02 | 31.09 | 6,900 | +0.02(+0.06%) |
Apr 25, 2019 | 31.07 | 31.08 | 31.05 | 31.07 | 3,882 | +0.04(+0.12%) |
Apr 24, 2019 | 31.02 | 31.15 | 30.98 | 31.03 | 4,663 | -0.06(-0.18%) |
Apr 23, 2019 | 31.08 | 31.12 | 31.02 | 31.09 | 4,378 | +0.04(+0.11%) |
Apr 22, 2019 | 31.10 | 31.10 | 31.03 | 31.05 | 6,891 | -0.04(-0.14%) |
Apr 18, 2019 | 31.32 | 31.32 | 31.05 | 31.10 | 5,400 | -0.04(-0.14%) |
Apr 17, 2019 | 31.17 | 31.17 | 31.11 | 31.14 | 5,319 | +0.01(+0.03%) |
Apr 16, 2019 | 31.16 | 31.17 | 31.08 | 31.13 | 22,209 | +0.07(+0.23%) |
Apr 15, 2019 | 31.13 | 31.13 | 31.04 | 31.06 | 5,034 | +0.11(+0.35%) |
Apr 12, 2019 | 31.01 | 31.01 | 30.94 | 30.95 | 5,000 | +0.20(+0.66%) |
Apr 11, 2019 | 30.82 | 30.82 | 30.67 | 30.75 | 4,724 | +0.10(+0.33%) |
Apr 10, 2019 | 30.73 | 30.73 | 30.62 | 30.65 | 4,427 | +0.10(+0.32%) |
Apr 09, 2019 | 30.61 | 30.62 | 30.55 | 30.55 | 3,544 | -0.21(-0.69%) |
Apr 08, 2019 | 30.70 | 30.78 | 30.70 | 30.76 | 5,233 | -0.07(-0.24%) |
Apr 05, 2019 | 30.87 | 30.87 | 30.82 | 30.83 | 1,700 | -0.00(-0.01%) |
Apr 04, 2019 | 30.88 | 30.88 | 30.84 | 30.84 | 933 | -0.05(-0.16%) |
Apr 03, 2019 | 30.92 | 30.93 | 30.89 | 30.89 | 2,205 | +0.21(+0.67%) |
Apr 02, 2019 | 30.62 | 30.75 | 30.60 | 30.68 | 8,056 | +0.05(+0.17%) |
Apr 01, 2019 | 30.60 | 30.64 | 30.54 | 30.63 | 3,868 | +0.40(+1.32%) |
Mar 29, 2019 | 30.12 | 30.23 | 30.12 | 30.23 | 3,800 | +0.11(+0.35%) |
Mar 28, 2019 | 30.07 | 30.16 | 30.05 | 30.12 | 11,218 | +0.08(+0.27%) |
Mar 27, 2019 | 30.19 | 30.19 | 30.04 | 30.04 | 1,487 | +0.01(+0.02%) |
Mar 26, 2019 | 30.06 | 30.20 | 30.02 | 30.04 | 11,063 | +0.21(+0.70%) |
Mar 25, 2019 | 29.89 | 29.89 | 29.78 | 29.83 | 3,026 | -0.23(-0.78%) |
Mar 22, 2019 | 30.17 | 30.17 | 30.05 | 30.06 | 12,600 | -0.40(-1.31%) |
Mar 21, 2019 | 30.32 | 30.46 | 30.32 | 30.46 | 6,053 | +0.08(+0.25%) |
Mar 20, 2019 | 30.37 | 30.43 | 30.29 | 30.38 | 5,774 | -0.13(-0.42%) |
Mar 19, 2019 | 30.57 | 30.57 | 30.48 | 30.51 | 14,311 | +0.10(+0.34%) |
Mar 18, 2019 | 30.38 | 30.44 | 30.38 | 30.41 | 10,637 | +0.14(+0.47%) |
Mar 15, 2019 | 30.22 | 30.31 | 30.21 | 30.27 | 8,100 | +0.17(+0.55%) |
Mar 14, 2019 | 30.12 | 30.15 | 30.10 | 30.10 | 9,103 | -0.03(-0.10%) |
Mar 13, 2019 | 30.09 | 30.14 | 30.09 | 30.13 | 9,888 | +0.21(+0.69%) |
Mar 12, 2019 | 30.00 | 30.00 | 29.92 | 29.92 | 4,750 | -0.00(-0.00%) |
Mar 11, 2019 | 29.84 | 29.94 | 29.80 | 29.92 | 9,864 | +0.18(+0.59%) |
Mar 08, 2019 | 29.64 | 29.75 | 29.64 | 29.75 | 10,400 | -0.16(-0.55%) |
Mar 07, 2019 | 30.06 | 30.06 | 29.91 | 29.91 | 13,101 | -0.31(-1.01%) |
Mar 06, 2019 | 30.22 | 30.22 | 30.22 | 30.22 | 149 | -0.09(-0.29%) |
Mar 05, 2019 | 30.36 | 30.36 | 30.30 | 30.31 | 10,812 | +0.06(+0.21%) |
Mar 04, 2019 | 30.32 | 30.33 | 30.19 | 30.24 | 5,165 | -0.03(-0.09%) |