Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 30.70 | 30.78 | 30.70 | 30.75 | 79,626 | +0.02(+0.06%) |
May 30, 2019 | 30.77 | 30.79 | 30.71 | 30.73 | 151,732 | -0.01(-0.03%) |
May 29, 2019 | 30.68 | 30.74 | 30.65 | 30.74 | 90,770 | +0.05(+0.16%) |
May 28, 2019 | 30.66 | 30.72 | 30.66 | 30.69 | 69,603 | +0.02(+0.06%) |
May 24, 2019 | 30.70 | 30.70 | 30.60 | 30.67 | 76,934 | +0.02(+0.06%) |
May 23, 2019 | 30.59 | 30.66 | 30.59 | 30.65 | 75,327 | +0.05(+0.16%) |
May 22, 2019 | 30.60 | 30.70 | 30.60 | 30.60 | 93,262 | -0.06(-0.19%) |
May 21, 2019 | 30.61 | 30.66 | 30.59 | 30.66 | 139,601 | +0.13(+0.41%) |
May 20, 2019 | 30.48 | 30.55 | 30.48 | 30.54 | 77,168 | +0.05(+0.16%) |
May 17, 2019 | 30.55 | 30.59 | 30.46 | 30.49 | 122,287 | -0.02(-0.06%) |
May 16, 2019 | 30.57 | 30.64 | 30.51 | 30.51 | 134,296 | -0.14(-0.44%) |
May 15, 2019 | 30.64 | 30.67 | 30.59 | 30.64 | 78,330 | -0.03(-0.09%) |
May 14, 2019 | 30.63 | 30.71 | 30.61 | 30.67 | 125,508 | +0.03(+0.09%) |
May 13, 2019 | 30.65 | 30.69 | 30.62 | 30.64 | 125,062 | -0.07(-0.22%) |
May 10, 2019 | 30.63 | 30.78 | 30.61 | 30.71 | 140,615 | +0.14(+0.44%) |
May 09, 2019 | 30.58 | 30.68 | 30.52 | 30.58 | 1,041,680 | -0.17(-0.57%) |
May 08, 2019 | 30.75 | 30.77 | 30.65 | 30.75 | 187,055 | -0.06(-0.19%) |
May 07, 2019 | 30.74 | 30.81 | 30.72 | 30.81 | 671,748 | +0.04(+0.13%) |
May 06, 2019 | 30.49 | 30.80 | 30.49 | 30.77 | 143,590 | +0.14(+0.44%) |
May 03, 2019 | 30.59 | 30.64 | 30.55 | 30.63 | 187,936 | +0.07(+0.22%) |
May 02, 2019 | 30.45 | 30.57 | 30.41 | 30.57 | 551,888 | +0.07(+0.22%) |
May 01, 2019 | 30.41 | 30.52 | 30.41 | 30.50 | 157,986 | +0.11(+0.35%) |
Apr 30, 2019 | 30.31 | 30.49 | 30.31 | 30.39 | 225,921 | +0.13(+0.41%) |
Apr 29, 2019 | 30.30 | 30.34 | 30.27 | 30.27 | 104,247 | -0.04(-0.13%) |
Apr 26, 2019 | 30.40 | 30.47 | 30.31 | 30.31 | 112,347 | -0.12(-0.38%) |
Apr 25, 2019 | 30.38 | 30.45 | 30.36 | 30.42 | 145,884 | +0.00(+0.00%) |
Apr 24, 2019 | 30.40 | 30.49 | 30.36 | 30.42 | 159,826 | +0.00(+0.00%) |
Apr 23, 2019 | 30.38 | 30.47 | 30.36 | 30.42 | 208,607 | +0.06(+0.19%) |
Apr 22, 2019 | 30.40 | 30.52 | 30.32 | 30.36 | 390,964 | -0.04(-0.13%) |
Apr 18, 2019 | 30.47 | 30.48 | 30.35 | 30.40 | 110,897 | -0.07(-0.22%) |
Apr 17, 2019 | 30.58 | 30.58 | 30.45 | 30.47 | 179,019 | -0.12(-0.38%) |
Apr 16, 2019 | 30.64 | 30.66 | 30.55 | 30.59 | 168,695 | -0.04(-0.13%) |
Apr 15, 2019 | 30.62 | 30.70 | 30.60 | 30.62 | 145,354 | -0.09(-0.28%) |
Apr 12, 2019 | 30.70 | 30.76 | 30.67 | 30.71 | 256,379 | -0.01(-0.03%) |
Apr 11, 2019 | 30.79 | 30.84 | 30.72 | 30.72 | 139,523 | -0.13(-0.41%) |
Apr 10, 2019 | 30.85 | 30.93 | 30.80 | 30.85 | 172,825 | -0.01(-0.05%) |
Apr 09, 2019 | 30.86 | 30.90 | 30.85 | 30.86 | 114,700 | -0.03(-0.11%) |
Apr 08, 2019 | 30.88 | 30.92 | 30.88 | 30.89 | 144,099 | -0.03(-0.09%) |
Apr 05, 2019 | 30.93 | 31.07 | 30.88 | 30.92 | 136,887 | -0.01(-0.03%) |
Apr 04, 2019 | 30.91 | 30.94 | 30.86 | 30.93 | 155,246 | +0.03(+0.09%) |
Apr 03, 2019 | 30.93 | 30.94 | 30.86 | 30.90 | 156,243 | +0.01(+0.03%) |
Apr 02, 2019 | 30.91 | 30.95 | 30.86 | 30.89 | 243,301 | +0.02(+0.06%) |
Apr 01, 2019 | 30.92 | 30.92 | 30.82 | 30.88 | 136,150 | +0.04(+0.13%) |
Mar 29, 2019 | 30.83 | 30.88 | 30.78 | 30.84 | 87,599 | +0.14(+0.44%) |
Mar 28, 2019 | 30.78 | 30.81 | 30.66 | 30.70 | 292,473 | -0.07(-0.22%) |
Mar 27, 2019 | 30.75 | 30.78 | 30.73 | 30.77 | 163,223 | +0.02(+0.06%) |
Mar 26, 2019 | 30.70 | 30.75 | 30.69 | 30.75 | 210,662 | +0.06(+0.19%) |
Mar 25, 2019 | 30.64 | 30.73 | 30.61 | 30.69 | 344,562 | +0.08(+0.25%) |
Mar 22, 2019 | 30.64 | 30.67 | 30.58 | 30.61 | 83,872 | -0.04(-0.13%) |
Mar 21, 2019 | 30.70 | 30.73 | 30.43 | 30.65 | 419,771 | -0.09(-0.28%) |
Mar 20, 2019 | 30.76 | 30.80 | 30.69 | 30.74 | 113,273 | -0.06(-0.19%) |
Mar 19, 2019 | 30.94 | 30.94 | 30.76 | 30.80 | 158,842 | -0.03(-0.09%) |
Mar 18, 2019 | 30.82 | 30.89 | 30.82 | 30.83 | 185,619 | -0.05(-0.16%) |
Mar 15, 2019 | 30.85 | 30.90 | 30.83 | 30.88 | 131,710 | +0.04(+0.13%) |
Mar 14, 2019 | 30.95 | 30.98 | 30.84 | 30.84 | 108,860 | -0.11(-0.34%) |
Mar 13, 2019 | 30.91 | 30.97 | 30.89 | 30.94 | 217,000 | +0.03(+0.09%) |
Mar 12, 2019 | 30.98 | 30.99 | 30.91 | 30.91 | 58,755 | -0.09(-0.28%) |
Mar 11, 2019 | 30.93 | 31.00 | 30.93 | 31.00 | 91,522 | +0.07(+0.22%) |
Mar 08, 2019 | 30.92 | 31.04 | 30.92 | 30.93 | 151,591 | -0.04(-0.12%) |
Mar 07, 2019 | 30.99 | 31.05 | 30.91 | 30.97 | 254,820 | -0.03(-0.09%) |
Mar 06, 2019 | 31.14 | 31.15 | 31.00 | 31.00 | 326,642 | -0.15(-0.50%) |
Mar 05, 2019 | 31.15 | 31.16 | 31.10 | 31.16 | 443,209 | +0.05(+0.16%) |
Mar 04, 2019 | 31.16 | 31.16 | 31.09 | 31.11 | 256,987 | -0.05(-0.16%) |