Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 28.75 | 28.84 | 28.63 | 28.65 | 235,606 | -0.40(-1.36%) |
May 30, 2019 | 28.99 | 29.12 | 28.92 | 29.04 | 594,709 | +0.11(+0.38%) |
May 29, 2019 | 28.94 | 28.99 | 28.72 | 28.93 | 257,303 | -0.16(-0.54%) |
May 28, 2019 | 29.40 | 29.54 | 29.09 | 29.09 | 188,908 | -0.24(-0.82%) |
May 24, 2019 | 29.44 | 29.51 | 29.27 | 29.33 | 118,346 | +0.03(+0.09%) |
May 23, 2019 | 29.45 | 29.45 | 29.16 | 29.30 | 258,331 | -0.44(-1.49%) |
May 22, 2019 | 29.71 | 29.88 | 29.71 | 29.74 | 305,418 | -0.09(-0.31%) |
May 21, 2019 | 29.77 | 29.88 | 29.71 | 29.83 | 133,921 | +0.27(+0.90%) |
May 20, 2019 | 29.57 | 29.71 | 29.43 | 29.57 | 466,889 | -0.28(-0.92%) |
May 17, 2019 | 29.73 | 30.10 | 29.73 | 29.84 | 227,238 | -0.13(-0.43%) |
May 16, 2019 | 29.75 | 30.15 | 29.74 | 29.97 | 169,938 | +0.28(+0.93%) |
May 15, 2019 | 29.30 | 29.76 | 29.30 | 29.69 | 324,503 | +0.21(+0.72%) |
May 14, 2019 | 29.25 | 29.65 | 29.25 | 29.48 | 320,845 | +0.38(+1.30%) |
May 13, 2019 | 29.30 | 29.43 | 29.01 | 29.11 | 373,022 | -0.82(-2.74%) |
May 10, 2019 | 29.68 | 30.01 | 29.32 | 29.92 | 442,305 | +0.11(+0.37%) |
May 09, 2019 | 29.63 | 29.88 | 29.44 | 29.81 | 483,584 | -0.06(-0.22%) |
May 08, 2019 | 29.80 | 30.06 | 29.77 | 29.88 | 1,093,398 | +0.02(+0.06%) |
May 07, 2019 | 30.08 | 30.14 | 29.62 | 29.86 | 300,813 | -0.52(-1.73%) |
May 06, 2019 | 29.93 | 30.42 | 29.91 | 30.38 | 176,875 | -0.11(-0.36%) |
May 03, 2019 | 30.42 | 30.54 | 30.36 | 30.49 | 139,429 | +0.21(+0.70%) |
May 02, 2019 | 30.31 | 30.48 | 30.13 | 30.28 | 414,999 | -0.07(-0.24%) |
May 01, 2019 | 30.75 | 30.75 | 30.36 | 30.36 | 189,999 | -0.28(-0.90%) |
Apr 30, 2019 | 30.57 | 30.65 | 30.41 | 30.63 | 113,364 | +0.14(+0.45%) |
Apr 29, 2019 | 30.50 | 30.57 | 30.47 | 30.49 | 168,909 | +0.00(+0.00%) |
Apr 26, 2019 | 30.38 | 30.50 | 30.24 | 30.49 | 181,486 | +0.07(+0.24%) |
Apr 25, 2019 | 30.47 | 30.49 | 30.29 | 30.42 | 626,736 | -0.12(-0.39%) |
Apr 24, 2019 | 30.52 | 30.62 | 30.51 | 30.54 | 186,844 | +0.02(+0.06%) |
Apr 23, 2019 | 30.36 | 30.54 | 30.31 | 30.52 | 157,153 | +0.22(+0.73%) |
Apr 22, 2019 | 30.23 | 30.32 | 30.20 | 30.30 | 119,429 | -0.04(-0.12%) |
Apr 18, 2019 | 30.35 | 30.38 | 30.19 | 30.34 | 177,900 | +0.07(+0.24%) |
Apr 17, 2019 | 30.52 | 30.52 | 30.25 | 30.26 | 504,908 | -0.10(-0.33%) |
Apr 16, 2019 | 30.49 | 30.49 | 30.27 | 30.37 | 420,857 | +0.00(+0.00%) |
Apr 15, 2019 | 30.40 | 30.41 | 30.26 | 30.37 | 358,551 | -0.02(-0.06%) |
Apr 12, 2019 | 30.36 | 30.38 | 30.26 | 30.38 | 162,250 | +0.20(+0.67%) |
Apr 11, 2019 | 30.25 | 30.27 | 30.11 | 30.18 | 546,220 | -0.01(-0.03%) |
Apr 10, 2019 | 30.10 | 30.20 | 30.10 | 30.19 | 175,414 | +0.16(+0.52%) |
Apr 09, 2019 | 30.09 | 30.13 | 29.99 | 30.03 | 128,110 | -0.18(-0.61%) |
Apr 08, 2019 | 30.08 | 30.23 | 30.03 | 30.22 | 222,666 | +0.10(+0.34%) |
Apr 05, 2019 | 30.04 | 30.14 | 30.04 | 30.12 | 129,757 | +0.15(+0.49%) |
Apr 04, 2019 | 30.00 | 30.03 | 29.80 | 29.97 | 145,118 | -0.01(-0.03%) |
Apr 03, 2019 | 30.03 | 30.13 | 29.89 | 29.98 | 217,591 | +0.06(+0.22%) |
Apr 02, 2019 | 29.94 | 29.94 | 29.83 | 29.91 | 160,218 | -0.01(-0.03%) |
Apr 01, 2019 | 29.82 | 29.94 | 29.76 | 29.92 | 227,604 | +0.34(+1.15%) |
Mar 29, 2019 | 29.57 | 29.61 | 29.43 | 29.58 | 1,501,446 | +0.20(+0.69%) |
Mar 28, 2019 | 29.28 | 29.45 | 29.22 | 29.38 | 168,404 | +0.19(+0.66%) |
Mar 27, 2019 | 29.35 | 29.42 | 29.01 | 29.19 | 359,570 | -0.14(-0.47%) |
Mar 26, 2019 | 29.27 | 29.46 | 29.18 | 29.33 | 237,713 | +0.28(+0.95%) |
Mar 25, 2019 | 29.00 | 29.16 | 28.90 | 29.05 | 439,628 | -0.01(-0.03%) |
Mar 22, 2019 | 29.54 | 29.58 | 29.06 | 29.06 | 371,775 | -0.63(-2.14%) |
Mar 21, 2019 | 29.17 | 29.76 | 29.17 | 29.69 | 415,051 | +0.40(+1.38%) |
Mar 20, 2019 | 29.37 | 29.50 | 29.15 | 29.29 | 1,591,527 | -0.13(-0.44%) |
Mar 19, 2019 | 29.57 | 29.59 | 29.32 | 29.42 | 506,105 | -0.02(-0.06%) |
Mar 18, 2019 | 29.38 | 29.50 | 29.31 | 29.44 | 545,827 | +0.08(+0.26%) |
Mar 15, 2019 | 29.17 | 29.43 | 29.17 | 29.36 | 400,843 | +0.25(+0.85%) |
Mar 14, 2019 | 29.10 | 29.15 | 29.05 | 29.11 | 194,751 | -0.02(-0.06%) |
Mar 13, 2019 | 29.01 | 29.25 | 28.99 | 29.13 | 846,884 | +0.23(+0.79%) |
Mar 12, 2019 | 28.87 | 28.98 | 28.81 | 28.90 | 741,684 | +0.10(+0.35%) |
Mar 11, 2019 | 28.44 | 28.81 | 28.44 | 28.80 | 269,140 | +0.48(+1.69%) |
Mar 08, 2019 | 28.13 | 28.34 | 28.02 | 28.32 | 200,585 | -0.07(-0.26%) |
Mar 07, 2019 | 28.58 | 28.58 | 28.31 | 28.40 | 727,885 | -0.22(-0.77%) |
Mar 06, 2019 | 28.77 | 28.78 | 28.57 | 28.62 | 206,853 | -0.16(-0.54%) |
Mar 05, 2019 | 28.84 | 28.86 | 28.76 | 28.77 | 182,581 | -0.06(-0.22%) |
Mar 04, 2019 | 29.07 | 29.08 | 28.56 | 28.84 | 326,910 | -0.11(-0.38%) |