Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 29.06 | 29.43 | 29.00 | 29.43 | 255,768 | +0.20(+0.69%) |
May 30, 2019 | 29.11 | 29.41 | 29.02 | 29.23 | 221,847 | +0.13(+0.45%) |
May 29, 2019 | 29.42 | 29.50 | 29.10 | 29.10 | 186,495 | -0.41(-1.40%) |
May 28, 2019 | 29.65 | 29.96 | 29.41 | 29.51 | 218,234 | -0.15(-0.51%) |
May 24, 2019 | 29.72 | 30.01 | 29.63 | 29.66 | 190,231 | +0.18(+0.60%) |
May 23, 2019 | 29.47 | 29.81 | 29.36 | 29.49 | 283,659 | -0.08(-0.27%) |
May 22, 2019 | 29.44 | 29.68 | 29.37 | 29.57 | 232,885 | -0.02(-0.06%) |
May 21, 2019 | 29.60 | 29.73 | 29.49 | 29.58 | 222,293 | +0.17(+0.57%) |
May 20, 2019 | 29.00 | 29.57 | 29.00 | 29.42 | 162,777 | +0.08(+0.27%) |
May 17, 2019 | 29.21 | 29.53 | 29.03 | 29.34 | 169,373 | +0.00(+0.00%) |
May 16, 2019 | 29.02 | 29.53 | 29.00 | 29.34 | 170,638 | +0.41(+1.43%) |
May 15, 2019 | 28.94 | 29.11 | 28.88 | 28.93 | 286,414 | -0.23(-0.78%) |
May 14, 2019 | 28.55 | 29.36 | 28.37 | 29.15 | 409,183 | +0.75(+2.66%) |
May 13, 2019 | 28.81 | 29.36 | 28.37 | 28.40 | 548,134 | -1.03(-3.49%) |
May 10, 2019 | 29.98 | 29.98 | 27.93 | 29.43 | 1,734,651 | -0.94(-3.09%) |
May 09, 2019 | 30.29 | 30.54 | 30.07 | 30.37 | 286,437 | +0.02(+0.06%) |
May 08, 2019 | 30.31 | 30.64 | 30.11 | 30.35 | 410,687 | +0.04(+0.12%) |
May 07, 2019 | 30.21 | 30.62 | 30.17 | 30.31 | 463,967 | -0.07(-0.23%) |
May 06, 2019 | 30.14 | 30.51 | 30.09 | 30.38 | 171,806 | -0.08(-0.26%) |
May 03, 2019 | 30.45 | 30.53 | 30.23 | 30.46 | 111,357 | +0.16(+0.52%) |
May 02, 2019 | 30.24 | 30.46 | 30.08 | 30.30 | 150,339 | -0.03(-0.09%) |
May 01, 2019 | 30.51 | 30.56 | 30.19 | 30.33 | 199,494 | -0.19(-0.63%) |
Apr 30, 2019 | 30.34 | 30.61 | 30.16 | 30.52 | 150,791 | +0.17(+0.55%) |
Apr 29, 2019 | 30.44 | 30.50 | 30.16 | 30.36 | 174,753 | +0.11(+0.35%) |
Apr 26, 2019 | 30.04 | 30.33 | 30.04 | 30.25 | 103,151 | +0.15(+0.50%) |
Apr 25, 2019 | 30.57 | 30.57 | 30.01 | 30.10 | 152,869 | -0.50(-1.63%) |
Apr 24, 2019 | 30.44 | 30.70 | 30.33 | 30.60 | 211,437 | +0.25(+0.81%) |
Apr 23, 2019 | 30.06 | 30.50 | 30.03 | 30.36 | 195,079 | +0.31(+1.02%) |
Apr 22, 2019 | 30.43 | 30.50 | 30.01 | 30.05 | 126,031 | -0.54(-1.75%) |
Apr 18, 2019 | 30.30 | 30.76 | 30.26 | 30.58 | 242,206 | +0.20(+0.66%) |
Apr 17, 2019 | 29.94 | 30.49 | 29.94 | 30.38 | 223,671 | +0.54(+1.79%) |
Apr 16, 2019 | 29.84 | 30.03 | 29.80 | 29.85 | 190,560 | -0.07(-0.23%) |
Apr 15, 2019 | 30.15 | 30.25 | 29.87 | 29.92 | 178,387 | -0.20(-0.67%) |
Apr 12, 2019 | 29.74 | 30.14 | 29.58 | 30.12 | 196,956 | +0.53(+1.78%) |
Apr 11, 2019 | 29.69 | 29.80 | 29.51 | 29.59 | 176,605 | -0.17(-0.56%) |
Apr 10, 2019 | 29.70 | 30.00 | 29.70 | 29.76 | 205,217 | -0.01(-0.03%) |
Apr 09, 2019 | 29.94 | 30.14 | 29.64 | 29.77 | 250,939 | -0.29(-0.96%) |
Apr 08, 2019 | 29.99 | 30.15 | 29.85 | 30.06 | 229,908 | +0.00(+0.00%) |
Apr 05, 2019 | 30.08 | 30.18 | 29.94 | 30.06 | 118,538 | -0.02(-0.06%) |
Apr 04, 2019 | 30.00 | 30.17 | 29.93 | 30.08 | 214,419 | -0.08(-0.26%) |
Apr 03, 2019 | 30.37 | 30.62 | 30.09 | 30.15 | 233,549 | -0.12(-0.41%) |
Apr 02, 2019 | 30.31 | 30.35 | 29.94 | 30.28 | 207,833 | -0.04(-0.14%) |
Apr 01, 2019 | 30.06 | 30.33 | 29.94 | 30.32 | 393,921 | +0.49(+1.65%) |
Mar 29, 2019 | 29.77 | 30.03 | 29.68 | 29.83 | 257,707 | +0.20(+0.68%) |
Mar 28, 2019 | 29.41 | 29.65 | 29.35 | 29.63 | 192,097 | +0.29(+0.99%) |
Mar 27, 2019 | 29.31 | 29.50 | 29.21 | 29.34 | 241,557 | +0.03(+0.09%) |
Mar 26, 2019 | 29.13 | 29.38 | 28.89 | 29.31 | 380,310 | +0.31(+1.06%) |
Mar 25, 2019 | 29.16 | 29.26 | 28.94 | 29.01 | 308,246 | -0.25(-0.87%) |
Mar 22, 2019 | 29.64 | 29.65 | 29.17 | 29.26 | 366,329 | -0.41(-1.39%) |
Mar 21, 2019 | 29.67 | 29.78 | 29.58 | 29.67 | 355,451 | -0.01(-0.03%) |
Mar 20, 2019 | 29.95 | 29.95 | 29.52 | 29.68 | 215,714 | -0.22(-0.73%) |
Mar 19, 2019 | 29.80 | 30.22 | 29.79 | 29.90 | 442,630 | +0.14(+0.47%) |
Mar 18, 2019 | 29.72 | 29.90 | 29.58 | 29.76 | 261,010 | +0.05(+0.18%) |
Mar 15, 2019 | 29.83 | 30.14 | 29.70 | 29.71 | 405,880 | -0.13(-0.44%) |
Mar 14, 2019 | 29.65 | 29.85 | 29.49 | 29.84 | 382,808 | +0.11(+0.38%) |
Mar 13, 2019 | 29.41 | 29.84 | 29.41 | 29.72 | 373,409 | +0.32(+1.10%) |
Mar 12, 2019 | 29.69 | 29.69 | 29.35 | 29.40 | 311,155 | -0.23(-0.77%) |
Mar 11, 2019 | 29.60 | 29.70 | 29.12 | 29.63 | 404,960 | -0.02(-0.06%) |
Mar 08, 2019 | 29.58 | 29.68 | 29.41 | 29.65 | 485,437 | +0.00(+0.00%) |
Mar 07, 2019 | 29.80 | 29.94 | 29.55 | 29.65 | 474,812 | -0.26(-0.88%) |
Mar 06, 2019 | 30.35 | 30.47 | 29.82 | 29.91 | 360,306 | -0.48(-1.59%) |
Mar 05, 2019 | 30.61 | 30.81 | 30.38 | 30.39 | 433,962 | -0.31(-1.00%) |
Mar 04, 2019 | 32.41 | 32.41 | 30.64 | 30.70 | 603,373 | -1.70(-5.25%) |