Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 29.29 | 29.40 | 29.29 | 29.35 | 41,575 | -0.24(-0.81%) |
May 30, 2019 | 29.75 | 29.75 | 29.58 | 29.59 | 15,554 | +0.06(+0.19%) |
May 29, 2019 | 29.53 | 29.58 | 29.43 | 29.53 | 183,225 | -0.24(-0.80%) |
May 28, 2019 | 29.96 | 30.03 | 29.77 | 29.77 | 18,258 | -0.19(-0.65%) |
May 24, 2019 | 30.01 | 30.09 | 29.95 | 29.97 | 64,371 | +0.05(+0.18%) |
May 23, 2019 | 29.95 | 30.00 | 29.83 | 29.91 | 24,719 | -0.40(-1.33%) |
May 22, 2019 | 30.32 | 30.34 | 30.24 | 30.32 | 10,253 | -0.04(-0.12%) |
May 21, 2019 | 30.25 | 30.43 | 30.25 | 30.35 | 7,290 | +0.29(+0.98%) |
May 20, 2019 | 30.12 | 30.18 | 30.02 | 30.06 | 25,574 | -0.14(-0.46%) |
May 17, 2019 | 30.22 | 30.39 | 30.20 | 30.20 | 6,838 | -0.17(-0.55%) |
May 16, 2019 | 30.43 | 30.53 | 30.34 | 30.37 | 8,192 | +0.21(+0.71%) |
May 15, 2019 | 29.84 | 30.24 | 29.84 | 30.15 | 13,368 | +0.11(+0.37%) |
May 14, 2019 | 29.96 | 30.21 | 29.96 | 30.04 | 15,222 | +0.18(+0.62%) |
May 13, 2019 | 29.93 | 29.93 | 29.76 | 29.86 | 139,172 | -0.74(-2.41%) |
May 10, 2019 | 30.20 | 30.62 | 30.00 | 30.59 | 16,717 | +0.23(+0.76%) |
May 09, 2019 | 30.09 | 30.40 | 30.07 | 30.36 | 10,831 | -0.03(-0.09%) |
May 08, 2019 | 30.44 | 30.57 | 30.39 | 30.39 | 9,589 | -0.08(-0.27%) |
May 07, 2019 | 30.73 | 30.73 | 30.33 | 30.47 | 20,474 | -0.42(-1.37%) |
May 06, 2019 | 30.62 | 30.97 | 30.59 | 30.90 | 74,834 | -0.12(-0.37%) |
May 03, 2019 | 30.86 | 31.01 | 30.86 | 31.01 | 4,233 | +0.24(+0.80%) |
May 02, 2019 | 30.62 | 30.80 | 30.54 | 30.77 | 13,579 | +0.05(+0.15%) |
May 01, 2019 | 30.98 | 31.03 | 30.72 | 30.72 | 26,578 | -0.30(-0.98%) |
Apr 30, 2019 | 30.87 | 31.02 | 30.81 | 31.02 | 18,534 | +0.13(+0.41%) |
Apr 29, 2019 | 30.98 | 30.98 | 30.90 | 30.90 | 9,846 | +0.02(+0.06%) |
Apr 26, 2019 | 30.70 | 30.88 | 30.70 | 30.88 | 34,411 | +0.14(+0.45%) |
Apr 25, 2019 | 30.70 | 30.80 | 30.58 | 30.74 | 25,285 | -0.15(-0.48%) |
Apr 24, 2019 | 30.91 | 30.99 | 30.89 | 30.89 | 232,308 | +0.06(+0.21%) |
Apr 23, 2019 | 30.57 | 30.87 | 30.57 | 30.82 | 36,640 | +0.28(+0.90%) |
Apr 22, 2019 | 30.56 | 30.56 | 30.49 | 30.55 | 21,308 | -0.08(-0.27%) |
Apr 18, 2019 | 30.60 | 30.68 | 30.54 | 30.63 | 9,009 | +0.09(+0.30%) |
Apr 17, 2019 | 30.76 | 30.76 | 30.52 | 30.54 | 131,711 | -0.18(-0.57%) |
Apr 16, 2019 | 30.84 | 30.85 | 30.67 | 30.71 | 43,361 | -0.03(-0.09%) |
Apr 15, 2019 | 30.82 | 30.82 | 30.72 | 30.74 | 40,697 | -0.07(-0.24%) |
Apr 12, 2019 | 30.72 | 30.81 | 30.72 | 30.81 | 10,963 | +0.20(+0.65%) |
Apr 11, 2019 | 30.61 | 30.61 | 30.54 | 30.61 | 18,045 | +0.07(+0.22%) |
Apr 10, 2019 | 30.41 | 30.55 | 30.41 | 30.55 | 9,393 | +0.17(+0.55%) |
Apr 09, 2019 | 30.43 | 30.46 | 30.34 | 30.38 | 135,963 | -0.23(-0.75%) |
Apr 08, 2019 | 30.49 | 30.61 | 30.49 | 30.61 | 5,996 | +0.05(+0.16%) |
Apr 05, 2019 | 30.50 | 30.56 | 30.50 | 30.56 | 9,009 | +0.15(+0.48%) |
Apr 04, 2019 | 30.37 | 30.42 | 30.29 | 30.42 | 169,261 | +0.06(+0.18%) |
Apr 03, 2019 | 30.41 | 30.43 | 30.30 | 30.36 | 11,861 | +0.10(+0.33%) |
Apr 02, 2019 | 30.16 | 30.26 | 30.14 | 30.26 | 42,942 | -0.07(-0.24%) |
Apr 01, 2019 | 30.14 | 30.34 | 30.14 | 30.34 | 12,831 | +0.32(+1.07%) |
Mar 29, 2019 | 29.98 | 30.04 | 29.88 | 30.01 | 112,894 | +0.21(+0.71%) |
Mar 28, 2019 | 29.85 | 29.85 | 29.67 | 29.80 | 16,857 | +0.18(+0.62%) |
Mar 27, 2019 | 29.76 | 29.76 | 29.54 | 29.62 | 6,316 | -0.12(-0.40%) |
Mar 26, 2019 | 29.70 | 29.77 | 29.56 | 29.74 | 20,098 | +0.21(+0.72%) |
Mar 25, 2019 | 29.44 | 29.61 | 29.38 | 29.52 | 16,243 | +0.00(+0.00%) |
Mar 22, 2019 | 29.92 | 29.92 | 29.52 | 29.52 | 6,404 | -0.49(-1.63%) |
Mar 21, 2019 | 29.53 | 30.07 | 29.53 | 30.01 | 21,462 | +0.43(+1.45%) |
Mar 20, 2019 | 29.73 | 29.81 | 29.52 | 29.58 | 30,486 | -0.16(-0.55%) |
Mar 19, 2019 | 29.92 | 29.99 | 29.71 | 29.75 | 54,382 | -0.10(-0.34%) |
Mar 18, 2019 | 29.87 | 29.87 | 29.73 | 29.85 | 127,325 | +0.14(+0.47%) |
Mar 15, 2019 | 29.74 | 29.85 | 29.69 | 29.71 | 39,078 | +0.10(+0.34%) |
Mar 14, 2019 | 29.63 | 29.68 | 29.58 | 29.61 | 29,667 | -0.10(-0.34%) |
Mar 13, 2019 | 29.66 | 29.80 | 29.63 | 29.71 | 14,361 | +0.22(+0.75%) |
Mar 12, 2019 | 29.52 | 29.58 | 29.47 | 29.49 | 56,022 | +0.02(+0.06%) |
Mar 11, 2019 | 29.17 | 29.48 | 29.17 | 29.47 | 105,718 | +0.30(+1.04%) |
Mar 08, 2019 | 29.03 | 29.17 | 28.98 | 29.17 | 7,401 | -0.04(-0.13%) |
Mar 07, 2019 | 29.35 | 29.47 | 29.17 | 29.20 | 21,991 | -0.25(-0.85%) |
Mar 06, 2019 | 29.64 | 29.64 | 29.43 | 29.46 | 47,878 | -0.18(-0.61%) |
Mar 05, 2019 | 29.66 | 29.72 | 29.63 | 29.64 | 13,292 | -0.06(-0.19%) |
Mar 04, 2019 | 29.95 | 29.95 | 29.49 | 29.69 | 14,741 | -0.19(-0.65%) |