Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 28.20 | 28.37 | 28.20 | 28.36 | 9,106 | -0.52(-1.79%) |
May 30, 2019 | 28.88 | 28.88 | 28.88 | 109 | +0.00(+0.00%) | |
May 29, 2019 | 28.99 | 28.99 | 28.86 | 28.88 | 1,358 | -0.14(-0.48%) |
May 28, 2019 | 29.43 | 29.43 | 29.01 | 29.02 | 2,124 | +0.36(+1.27%) |
May 24, 2019 | 28.66 | 28.67 | 28.65 | 28.66 | 15,580 | +0.24(+0.84%) |
May 23, 2019 | 28.43 | 28.43 | 28.42 | 28.42 | 675 | -0.38(-1.33%) |
May 22, 2019 | 29.07 | 29.07 | 28.80 | 28.80 | 2,114 | -0.37(-1.28%) |
May 21, 2019 | 29.17 | 29.17 | 29.17 | 29.17 | 549 | +0.11(+0.37%) |
May 20, 2019 | 29.04 | 29.11 | 28.98 | 29.07 | 10,070 | -0.32(-1.08%) |
May 17, 2019 | 29.38 | 29.38 | 29.38 | 29.38 | 438 | -0.48(-1.60%) |
May 16, 2019 | 29.76 | 29.86 | 29.76 | 29.86 | 1,695 | -0.09(-0.30%) |
May 15, 2019 | 29.37 | 29.98 | 29.28 | 29.95 | 5,831 | +0.16(+0.53%) |
May 14, 2019 | 29.70 | 29.79 | 29.70 | 29.79 | 4,714 | +0.43(+1.47%) |
May 13, 2019 | 29.64 | 29.64 | 29.35 | 29.36 | 5,638 | -0.72(-2.41%) |
May 10, 2019 | 29.97 | 30.14 | 29.77 | 30.09 | 2,304 | -0.19(-0.64%) |
May 09, 2019 | 30.22 | 30.35 | 30.09 | 30.28 | 6,983 | -0.62(-2.01%) |
May 08, 2019 | 30.90 | 30.90 | 30.87 | 30.90 | 713 | +0.00(+0.01%) |
May 07, 2019 | 31.21 | 31.21 | 30.90 | 30.90 | 1,272 | -0.64(-2.02%) |
May 06, 2019 | 31.21 | 31.53 | 31.21 | 31.53 | 965 | -0.61(-1.90%) |
May 03, 2019 | 32.02 | 32.14 | 32.02 | 32.14 | 329 | +0.29(+0.92%) |
May 02, 2019 | 31.89 | 31.99 | 31.78 | 31.85 | 1,847 | +0.09(+0.28%) |
May 01, 2019 | 31.88 | 31.88 | 31.76 | 31.76 | 713 | -0.10(-0.31%) |
Apr 30, 2019 | 31.86 | 31.86 | 31.86 | 31.86 | 403 | -0.06(-0.20%) |
Apr 29, 2019 | 31.84 | 31.93 | 31.84 | 31.93 | 1,082 | +0.10(+0.32%) |
Apr 26, 2019 | 31.76 | 31.83 | 31.76 | 31.83 | 768 | +0.17(+0.54%) |
Apr 25, 2019 | 31.87 | 31.87 | 31.64 | 31.65 | 1,587 | -0.41(-1.27%) |
Apr 24, 2019 | 32.25 | 32.25 | 32.06 | 32.06 | 4,526 | -0.67(-2.04%) |
Apr 23, 2019 | 32.75 | 32.76 | 32.66 | 32.73 | 1,912 | -0.24(-0.72%) |
Apr 22, 2019 | 33.12 | 33.12 | 32.84 | 32.97 | 6,638 | -0.19(-0.58%) |
Apr 18, 2019 | 33.16 | 33.16 | 33.11 | 33.16 | 1,755 | +0.24(+0.72%) |
Apr 17, 2019 | 32.96 | 33.01 | 32.87 | 32.92 | 3,969 | +0.89(+2.79%) |
Apr 16, 2019 | 32.04 | 32.04 | 32.02 | 32.02 | 1,133 | +0.24(+0.74%) |
Apr 15, 2019 | 31.87 | 31.87 | 31.79 | 31.79 | 1,089 | -0.19(-0.60%) |
Apr 12, 2019 | 31.95 | 31.98 | 31.95 | 31.98 | 1,755 | +0.32(+1.00%) |
Apr 11, 2019 | 31.67 | 31.67 | 31.66 | 31.66 | 362 | -0.00(-0.00%) |
Apr 10, 2019 | 31.64 | 31.66 | 31.51 | 31.66 | 1,262 | +0.16(+0.50%) |
Apr 09, 2019 | 31.55 | 31.59 | 31.51 | 31.51 | 16,734 | -0.23(-0.72%) |
Apr 08, 2019 | 31.73 | 31.73 | 31.73 | 31.73 | 1,981 | +0.10(+0.32%) |
Apr 05, 2019 | 31.64 | 31.64 | 31.63 | 31.63 | 1,426 | +0.08(+0.26%) |
Apr 04, 2019 | 31.41 | 31.55 | 31.41 | 31.55 | 305 | +0.32(+1.02%) |
Apr 03, 2019 | 31.22 | 31.41 | 31.22 | 31.23 | 9,792 | +0.36(+1.15%) |
Apr 02, 2019 | 30.81 | 30.89 | 30.81 | 30.88 | 3,301 | +0.22(+0.70%) |
Apr 01, 2019 | 30.45 | 30.66 | 30.45 | 30.66 | 3,211 | +0.73(+2.44%) |
Mar 29, 2019 | 29.96 | 29.96 | 29.93 | 29.93 | 329 | +0.11(+0.37%) |
Mar 28, 2019 | 29.83 | 29.83 | 29.81 | 29.82 | 2,233 | -0.07(-0.24%) |
Mar 27, 2019 | 29.93 | 29.96 | 29.80 | 29.89 | 6,652 | +0.03(+0.11%) |
Mar 26, 2019 | 29.86 | 29.86 | 29.86 | 29.86 | 660 | +0.21(+0.70%) |
Mar 25, 2019 | 29.72 | 29.72 | 29.65 | 29.65 | 2,992 | -0.10(-0.35%) |
Mar 22, 2019 | 29.78 | 29.87 | 29.76 | 29.76 | 4,498 | -0.55(-1.83%) |
Mar 21, 2019 | 30.18 | 30.31 | 30.18 | 30.31 | 499 | -0.07(-0.24%) |
Mar 20, 2019 | 30.18 | 30.41 | 30.09 | 30.39 | 2,979 | -0.25(-0.83%) |
Mar 19, 2019 | 30.70 | 30.70 | 30.64 | 30.64 | 633 | +0.27(+0.89%) |
Mar 18, 2019 | 30.29 | 30.37 | 30.29 | 30.37 | 1,013 | +0.29(+0.96%) |
Mar 15, 2019 | 30.19 | 30.19 | 30.08 | 30.08 | 549 | +0.28(+0.95%) |
Mar 14, 2019 | 30.13 | 30.13 | 29.80 | 29.80 | 729 | -0.45(-1.48%) |
Mar 13, 2019 | 30.25 | 30.25 | 30.25 | 145 | +0.00(+0.00%) | |
Mar 12, 2019 | 30.24 | 30.25 | 30.22 | 30.25 | 1,119 | -0.03(-0.09%) |
Mar 11, 2019 | 29.95 | 30.33 | 29.95 | 30.27 | 964 | +0.47(+1.57%) |
Mar 08, 2019 | 29.73 | 29.80 | 29.71 | 29.80 | 7,473 | -0.24(-0.81%) |
Mar 07, 2019 | 30.40 | 30.40 | 30.03 | 30.05 | 1,597 | -0.76(-2.47%) |
Mar 06, 2019 | 30.87 | 30.87 | 30.80 | 30.81 | 1,346 | -0.25(-0.82%) |
Mar 05, 2019 | 31.06 | 31.06 | 31.06 | 31.06 | 371 | -0.18(-0.58%) |
Mar 04, 2019 | 31.44 | 31.44 | 31.24 | 31.24 | 1,237 | -0.28(-0.90%) |