Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 29.01 | 29.04 | 28.89 | 28.94 | 28,800 | -0.25(-0.86%) |
May 30, 2019 | 29.25 | 29.40 | 29.12 | 29.19 | 14,322 | -0.05(-0.16%) |
May 29, 2019 | 29.11 | 29.30 | 29.11 | 29.24 | 24,011 | -0.24(-0.81%) |
May 28, 2019 | 29.91 | 29.91 | 29.46 | 29.48 | 11,536 | -0.30(-1.00%) |
May 24, 2019 | 29.83 | 29.83 | 29.65 | 29.78 | 16,600 | +0.23(+0.77%) |
May 23, 2019 | 29.75 | 29.75 | 29.46 | 29.55 | 41,759 | -0.44(-1.47%) |
May 22, 2019 | 30.08 | 30.14 | 29.93 | 29.99 | 24,724 | -0.12(-0.40%) |
May 21, 2019 | 30.33 | 30.33 | 30.09 | 30.11 | 42,636 | +0.11(+0.37%) |
May 20, 2019 | 30.05 | 30.11 | 29.88 | 30.00 | 25,004 | -0.10(-0.34%) |
May 17, 2019 | 30.12 | 30.27 | 30.06 | 30.10 | 13,600 | -0.16(-0.55%) |
May 16, 2019 | 30.54 | 30.54 | 30.04 | 30.27 | 10,905 | +0.05(+0.18%) |
May 15, 2019 | 29.82 | 30.26 | 29.69 | 30.21 | 14,412 | +0.13(+0.42%) |
May 14, 2019 | 29.92 | 30.27 | 29.92 | 30.08 | 17,142 | +0.32(+1.09%) |
May 13, 2019 | 29.99 | 29.99 | 29.74 | 29.76 | 13,830 | -0.63(-2.09%) |
May 10, 2019 | 30.26 | 30.51 | 30.02 | 30.39 | 16,900 | +0.09(+0.31%) |
May 09, 2019 | 30.02 | 30.34 | 29.89 | 30.30 | 196,446 | +0.05(+0.17%) |
May 08, 2019 | 30.22 | 30.42 | 30.22 | 30.25 | 18,316 | -0.12(-0.38%) |
May 07, 2019 | 30.57 | 30.82 | 30.28 | 30.37 | 21,071 | -0.44(-1.43%) |
May 06, 2019 | 30.59 | 30.86 | 30.59 | 30.81 | 14,128 | -0.29(-0.93%) |
May 03, 2019 | 30.90 | 31.19 | 30.87 | 31.10 | 68,100 | +0.29(+0.93%) |
May 02, 2019 | 30.95 | 30.96 | 30.71 | 30.81 | 67,483 | -0.14(-0.45%) |
May 01, 2019 | 31.19 | 31.30 | 30.95 | 30.95 | 28,973 | -0.30(-0.97%) |
Apr 30, 2019 | 31.22 | 31.36 | 31.08 | 31.25 | 92,596 | +0.03(+0.10%) |
Apr 29, 2019 | 31.22 | 31.34 | 31.06 | 31.22 | 22,509 | +0.13(+0.40%) |
Apr 26, 2019 | 31.01 | 31.15 | 30.98 | 31.09 | 18,200 | +0.12(+0.40%) |
Apr 25, 2019 | 30.93 | 30.99 | 30.85 | 30.97 | 15,523 | -0.06(-0.19%) |
Apr 24, 2019 | 31.27 | 31.42 | 31.00 | 31.03 | 30,509 | -0.49(-1.55%) |
Apr 23, 2019 | 31.52 | 31.57 | 31.40 | 31.52 | 21,113 | +0.07(+0.22%) |
Apr 22, 2019 | 31.66 | 31.66 | 31.38 | 31.45 | 29,261 | +0.01(+0.02%) |
Apr 18, 2019 | 31.46 | 31.62 | 31.34 | 31.44 | 17,800 | -0.07(-0.21%) |
Apr 17, 2019 | 31.48 | 31.69 | 31.45 | 31.51 | 28,756 | +0.12(+0.37%) |
Apr 16, 2019 | 31.45 | 31.47 | 31.33 | 31.39 | 39,827 | +0.07(+0.21%) |
Apr 15, 2019 | 31.27 | 31.42 | 31.23 | 31.33 | 15,928 | +0.01(+0.03%) |
Apr 12, 2019 | 31.42 | 31.45 | 31.30 | 31.32 | 21,600 | +0.19(+0.61%) |
Apr 11, 2019 | 31.26 | 31.26 | 31.02 | 31.13 | 39,803 | -0.10(-0.32%) |
Apr 10, 2019 | 31.30 | 31.30 | 31.13 | 31.23 | 49,114 | +0.12(+0.37%) |
Apr 09, 2019 | 31.26 | 31.26 | 31.05 | 31.11 | 14,412 | -0.18(-0.57%) |
Apr 08, 2019 | 31.09 | 31.33 | 31.09 | 31.29 | 43,225 | +0.10(+0.34%) |
Apr 05, 2019 | 31.04 | 31.23 | 31.04 | 31.19 | 135,700 | +0.03(+0.09%) |
Apr 04, 2019 | 31.02 | 31.21 | 30.99 | 31.16 | 38,223 | +0.08(+0.25%) |
Apr 03, 2019 | 31.20 | 31.29 | 31.07 | 31.09 | 36,669 | +0.07(+0.23%) |
Apr 02, 2019 | 31.05 | 31.05 | 30.81 | 31.01 | 35,125 | +0.05(+0.18%) |
Apr 01, 2019 | 30.96 | 31.12 | 30.82 | 30.96 | 310,490 | +0.42(+1.38%) |
Mar 29, 2019 | 30.64 | 30.64 | 30.45 | 30.54 | 17,800 | +0.13(+0.43%) |
Mar 28, 2019 | 30.57 | 30.62 | 30.28 | 30.41 | 33,751 | +0.00(+0.02%) |
Mar 27, 2019 | 30.64 | 30.64 | 30.30 | 30.41 | 12,620 | -0.15(-0.49%) |
Mar 26, 2019 | 30.57 | 30.69 | 30.46 | 30.55 | 25,400 | -0.18(-0.59%) |
Mar 25, 2019 | 30.66 | 30.81 | 30.63 | 30.73 | 13,929 | -0.02(-0.05%) |
Mar 22, 2019 | 31.01 | 31.12 | 30.73 | 30.75 | 14,500 | -0.53(-1.69%) |
Mar 21, 2019 | 31.09 | 31.28 | 31.09 | 31.28 | 16,011 | +0.12(+0.39%) |
Mar 20, 2019 | 31.24 | 31.33 | 30.96 | 31.16 | 11,662 | +0.06(+0.18%) |
Mar 19, 2019 | 31.41 | 31.44 | 31.10 | 31.10 | 28,748 | -0.11(-0.35%) |
Mar 18, 2019 | 31.00 | 31.21 | 30.94 | 31.21 | 16,114 | +0.27(+0.89%) |
Mar 15, 2019 | 30.94 | 30.97 | 30.80 | 30.94 | 11,800 | +0.21(+0.67%) |
Mar 14, 2019 | 30.79 | 30.80 | 30.67 | 30.73 | 22,189 | +0.06(+0.20%) |
Mar 13, 2019 | 30.62 | 30.88 | 30.62 | 30.67 | 45,351 | +0.10(+0.33%) |
Mar 12, 2019 | 30.65 | 30.69 | 30.54 | 30.57 | 28,072 | +0.05(+0.15%) |
Mar 11, 2019 | 30.41 | 30.59 | 30.30 | 30.52 | 14,033 | +0.35(+1.18%) |
Mar 08, 2019 | 30.13 | 30.26 | 30.06 | 30.17 | 36,600 | -0.21(-0.68%) |
Mar 07, 2019 | 30.68 | 30.68 | 30.25 | 30.38 | 27,123 | -0.24(-0.79%) |
Mar 06, 2019 | 30.62 | 30.68 | 30.55 | 30.62 | 25,165 | +0.01(+0.03%) |
Mar 05, 2019 | 30.53 | 30.65 | 30.48 | 30.61 | 22,304 | +0.06(+0.20%) |
Mar 04, 2019 | 30.83 | 30.83 | 30.36 | 30.55 | 14,888 | +0.00(+0.00%) |