Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 29.74 | 30.35 | 29.34 | 29.54 | 51,570 | -0.64(-2.11%) |
May 30, 2019 | 30.46 | 30.46 | 29.92 | 30.17 | 42,184 | -0.19(-0.61%) |
May 29, 2019 | 29.99 | 30.56 | 29.99 | 30.36 | 50,619 | +0.06(+0.20%) |
May 28, 2019 | 30.77 | 30.77 | 30.09 | 30.30 | 38,420 | -0.50(-1.61%) |
May 24, 2019 | 30.83 | 30.94 | 30.58 | 30.79 | 25,503 | +0.01(+0.03%) |
May 23, 2019 | 30.60 | 31.28 | 30.40 | 30.79 | 65,181 | -0.05(-0.17%) |
May 22, 2019 | 30.91 | 31.55 | 30.57 | 30.84 | 32,677 | -0.05(-0.17%) |
May 21, 2019 | 30.97 | 31.13 | 30.63 | 30.89 | 30,537 | +0.00(+0.00%) |
May 20, 2019 | 30.47 | 31.00 | 30.12 | 30.89 | 18,334 | +0.30(+0.98%) |
May 17, 2019 | 30.54 | 30.89 | 30.54 | 30.59 | 28,888 | -0.20(-0.63%) |
May 16, 2019 | 30.87 | 30.87 | 30.64 | 30.79 | 18,076 | +0.36(+1.19%) |
May 15, 2019 | 30.00 | 30.75 | 29.81 | 30.42 | 33,774 | +0.01(+0.03%) |
May 14, 2019 | 30.17 | 30.56 | 30.16 | 30.41 | 36,071 | +0.41(+1.36%) |
May 13, 2019 | 30.28 | 30.42 | 29.94 | 30.01 | 48,852 | -0.78(-2.53%) |
May 10, 2019 | 30.68 | 30.82 | 30.35 | 30.79 | 26,293 | +0.02(+0.06%) |
May 09, 2019 | 30.35 | 30.94 | 30.20 | 30.77 | 19,930 | +0.05(+0.17%) |
May 08, 2019 | 30.75 | 31.25 | 30.37 | 30.71 | 40,871 | -0.05(-0.17%) |
May 07, 2019 | 31.21 | 31.35 | 30.40 | 30.77 | 50,866 | -0.82(-2.58%) |
May 06, 2019 | 31.02 | 31.78 | 30.94 | 31.58 | 31,239 | +0.12(+0.39%) |
May 03, 2019 | 31.13 | 31.46 | 31.02 | 31.46 | 35,095 | +0.51(+1.66%) |
May 02, 2019 | 30.86 | 31.18 | 30.71 | 30.94 | 56,183 | +0.19(+0.61%) |
May 01, 2019 | 30.54 | 31.36 | 30.10 | 30.76 | 82,385 | +0.32(+1.05%) |
Apr 30, 2019 | 31.02 | 31.02 | 30.40 | 30.44 | 67,632 | -0.52(-1.69%) |
Apr 29, 2019 | 30.19 | 31.07 | 30.17 | 30.96 | 110,759 | +0.69(+2.28%) |
Apr 26, 2019 | 30.15 | 30.32 | 30.01 | 30.27 | 43,671 | +0.24(+0.80%) |
Apr 25, 2019 | 30.35 | 30.35 | 29.69 | 30.03 | 32,734 | -0.66(-2.14%) |
Apr 24, 2019 | 31.30 | 31.42 | 30.27 | 30.69 | 55,371 | -0.05(-0.17%) |
Apr 23, 2019 | 29.90 | 31.11 | 29.89 | 30.74 | 42,275 | +0.85(+2.85%) |
Apr 22, 2019 | 30.49 | 30.65 | 29.56 | 29.89 | 35,044 | -0.71(-2.32%) |
Apr 18, 2019 | 30.55 | 30.81 | 30.35 | 30.60 | 40,060 | -0.12(-0.40%) |
Apr 17, 2019 | 30.97 | 30.97 | 30.40 | 30.72 | 40,772 | -0.27(-0.86%) |
Apr 16, 2019 | 30.74 | 31.18 | 30.42 | 30.99 | 25,587 | +0.35(+1.16%) |
Apr 15, 2019 | 30.62 | 30.86 | 30.51 | 30.63 | 37,339 | -0.12(-0.37%) |
Apr 12, 2019 | 31.14 | 31.37 | 30.65 | 30.75 | 37,239 | -0.17(-0.54%) |
Apr 11, 2019 | 30.71 | 30.94 | 30.57 | 30.92 | 26,015 | +0.23(+0.75%) |
Apr 10, 2019 | 30.20 | 30.79 | 30.05 | 30.69 | 21,049 | +0.52(+1.73%) |
Apr 09, 2019 | 30.69 | 30.71 | 30.12 | 30.16 | 22,045 | -0.51(-1.65%) |
Apr 08, 2019 | 30.90 | 30.94 | 30.15 | 30.67 | 16,433 | -0.24(-0.77%) |
Apr 05, 2019 | 30.57 | 30.94 | 30.21 | 30.91 | 36,787 | +0.32(+1.04%) |
Apr 04, 2019 | 30.40 | 30.62 | 30.15 | 30.59 | 31,519 | +0.20(+0.67%) |
Apr 03, 2019 | 30.69 | 30.87 | 30.32 | 30.39 | 23,591 | -0.10(-0.32%) |
Apr 02, 2019 | 30.96 | 31.22 | 30.40 | 30.48 | 42,890 | -0.50(-1.60%) |
Apr 01, 2019 | 30.22 | 31.01 | 30.15 | 30.98 | 40,519 | +1.02(+3.40%) |
Mar 29, 2019 | 30.42 | 30.42 | 29.71 | 29.96 | 54,617 | -0.21(-0.70%) |
Mar 28, 2019 | 30.10 | 30.41 | 29.87 | 30.17 | 58,066 | +0.06(+0.21%) |
Mar 27, 2019 | 30.09 | 30.40 | 29.91 | 30.11 | 44,209 | -0.21(-0.70%) |
Mar 26, 2019 | 29.75 | 30.34 | 29.75 | 30.32 | 26,905 | +0.74(+2.49%) |
Mar 25, 2019 | 28.49 | 29.82 | 28.41 | 29.59 | 61,276 | +1.13(+3.95%) |
Mar 22, 2019 | 29.91 | 30.06 | 28.36 | 28.46 | 52,247 | -1.70(-5.64%) |
Mar 21, 2019 | 30.15 | 30.75 | 30.01 | 30.16 | 39,321 | -0.07(-0.23%) |
Mar 20, 2019 | 30.80 | 31.06 | 30.17 | 30.24 | 27,993 | -0.71(-2.29%) |
Mar 19, 2019 | 31.88 | 31.88 | 30.94 | 30.94 | 17,935 | -0.87(-2.73%) |
Mar 18, 2019 | 31.84 | 32.10 | 31.56 | 31.81 | 36,245 | +0.02(+0.06%) |
Mar 15, 2019 | 31.21 | 32.01 | 31.21 | 31.80 | 167,802 | +0.59(+1.90%) |
Mar 14, 2019 | 31.18 | 31.39 | 31.10 | 31.20 | 19,737 | +0.01(+0.03%) |
Mar 13, 2019 | 31.14 | 31.48 | 31.14 | 31.19 | 23,960 | +0.06(+0.20%) |
Mar 12, 2019 | 31.45 | 31.51 | 30.93 | 31.13 | 26,909 | -0.26(-0.84%) |
Mar 11, 2019 | 30.86 | 31.44 | 30.77 | 31.40 | 41,923 | +0.58(+1.88%) |
Mar 08, 2019 | 30.40 | 31.00 | 30.40 | 30.81 | 35,571 | +0.26(+0.84%) |
Mar 07, 2019 | 30.81 | 31.06 | 30.36 | 30.56 | 57,826 | -0.26(-0.83%) |
Mar 06, 2019 | 31.91 | 31.91 | 30.81 | 30.81 | 54,023 | -1.08(-3.39%) |
Mar 05, 2019 | 31.49 | 32.01 | 31.18 | 31.90 | 35,046 | +0.42(+1.34%) |
Mar 04, 2019 | 31.84 | 31.99 | 31.37 | 31.47 | 64,814 | -0.38(-1.19%) |