Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 28.44 | 28.68 | 28.44 | 28.49 | 861,900 | -0.24(-0.84%) |
May 30, 2019 | 29.01 | 29.07 | 28.69 | 28.73 | 158,411 | -0.31(-1.07%) |
May 29, 2019 | 28.71 | 29.06 | 28.69 | 29.04 | 828,623 | -0.12(-0.41%) |
May 28, 2019 | 29.44 | 29.47 | 29.16 | 29.16 | 142,973 | -0.22(-0.75%) |
May 24, 2019 | 29.46 | 29.46 | 29.19 | 29.38 | 118,300 | +0.08(+0.27%) |
May 23, 2019 | 29.77 | 29.77 | 29.14 | 29.30 | 138,284 | -0.85(-2.82%) |
May 22, 2019 | 30.47 | 30.53 | 30.08 | 30.15 | 92,160 | -0.55(-1.79%) |
May 21, 2019 | 30.40 | 30.73 | 30.40 | 30.70 | 40,597 | +0.35(+1.15%) |
May 20, 2019 | 30.34 | 30.47 | 30.29 | 30.35 | 93,707 | -0.07(-0.23%) |
May 17, 2019 | 30.49 | 30.68 | 30.40 | 30.42 | 145,500 | -0.27(-0.88%) |
May 16, 2019 | 30.70 | 30.81 | 30.55 | 30.69 | 90,213 | +0.15(+0.49%) |
May 15, 2019 | 30.26 | 30.59 | 30.17 | 30.54 | 176,261 | +0.13(+0.43%) |
May 14, 2019 | 30.28 | 30.59 | 30.23 | 30.41 | 94,823 | +0.36(+1.20%) |
May 13, 2019 | 30.24 | 30.36 | 29.89 | 30.05 | 171,373 | -0.45(-1.48%) |
May 10, 2019 | 30.34 | 30.61 | 30.06 | 30.50 | 110,300 | +0.09(+0.30%) |
May 09, 2019 | 30.30 | 30.50 | 30.06 | 30.41 | 110,770 | -0.03(-0.10%) |
May 08, 2019 | 30.45 | 30.73 | 30.43 | 30.44 | 128,710 | -0.03(-0.10%) |
May 07, 2019 | 30.43 | 30.49 | 30.15 | 30.47 | 110,594 | -0.20(-0.65%) |
May 06, 2019 | 30.40 | 30.78 | 30.33 | 30.67 | 101,768 | -0.05(-0.16%) |
May 03, 2019 | 30.55 | 30.87 | 30.55 | 30.72 | 117,700 | +0.34(+1.12%) |
May 02, 2019 | 30.71 | 30.77 | 30.36 | 30.38 | 132,827 | -0.47(-1.52%) |
May 01, 2019 | 31.43 | 31.54 | 30.83 | 30.85 | 1,455,588 | -0.64(-2.03%) |
Apr 30, 2019 | 31.71 | 31.76 | 31.42 | 31.49 | 83,890 | -0.07(-0.22%) |
Apr 29, 2019 | 31.62 | 31.70 | 31.51 | 31.56 | 74,376 | -0.08(-0.25%) |
Apr 26, 2019 | 31.66 | 31.73 | 31.38 | 31.64 | 116,500 | -0.17(-0.53%) |
Apr 25, 2019 | 32.00 | 32.05 | 31.81 | 31.81 | 80,250 | -0.21(-0.66%) |
Apr 24, 2019 | 32.58 | 32.58 | 32.02 | 32.02 | 130,089 | -0.48(-1.48%) |
Apr 23, 2019 | 32.46 | 32.58 | 32.30 | 32.50 | 89,723 | +0.03(+0.09%) |
Apr 22, 2019 | 32.18 | 32.50 | 32.13 | 32.47 | 74,426 | +0.51(+1.60%) |
Apr 18, 2019 | 32.18 | 32.22 | 31.91 | 31.96 | 78,800 | -0.13(-0.41%) |
Apr 17, 2019 | 32.28 | 32.38 | 32.06 | 32.09 | 40,094 | -0.06(-0.19%) |
Apr 16, 2019 | 32.12 | 32.20 | 31.96 | 32.15 | 83,858 | +0.06(+0.19%) |
Apr 15, 2019 | 32.19 | 32.30 | 32.03 | 32.09 | 125,363 | -0.19(-0.59%) |
Apr 12, 2019 | 32.42 | 32.50 | 32.20 | 32.28 | 60,900 | +0.27(+0.84%) |
Apr 11, 2019 | 31.81 | 32.23 | 31.81 | 32.01 | 147,383 | -0.03(-0.09%) |
Apr 10, 2019 | 31.93 | 32.15 | 31.92 | 32.04 | 192,014 | +0.17(+0.53%) |
Apr 09, 2019 | 32.11 | 32.11 | 31.81 | 31.87 | 52,150 | -0.37(-1.15%) |
Apr 08, 2019 | 32.17 | 32.36 | 32.13 | 32.24 | 79,413 | +0.17(+0.53%) |
Apr 05, 2019 | 31.64 | 32.08 | 31.63 | 32.07 | 107,500 | +0.50(+1.58%) |
Apr 04, 2019 | 31.31 | 31.57 | 31.16 | 31.57 | 90,502 | +0.25(+0.80%) |
Apr 03, 2019 | 31.66 | 31.75 | 31.24 | 31.32 | 138,368 | -0.27(-0.85%) |
Apr 02, 2019 | 31.86 | 31.86 | 31.54 | 31.59 | 84,726 | -0.20(-0.63%) |
Apr 01, 2019 | 31.61 | 31.81 | 31.61 | 31.79 | 160,877 | +0.41(+1.31%) |
Mar 29, 2019 | 31.74 | 31.88 | 31.34 | 31.38 | 147,400 | -0.02(-0.06%) |
Mar 28, 2019 | 31.23 | 31.41 | 31.14 | 31.40 | 1,019,710 | +0.07(+0.22%) |
Mar 27, 2019 | 31.61 | 31.63 | 31.12 | 31.33 | 88,481 | -0.20(-0.63%) |
Mar 26, 2019 | 31.41 | 31.69 | 31.32 | 31.53 | 174,216 | +0.41(+1.32%) |
Mar 25, 2019 | 30.94 | 31.16 | 30.82 | 31.12 | 211,558 | +0.06(+0.19%) |
Mar 22, 2019 | 31.68 | 31.68 | 30.96 | 31.06 | 167,100 | -0.82(-2.57%) |
Mar 21, 2019 | 31.50 | 31.93 | 31.50 | 31.88 | 119,249 | +0.21(+0.66%) |
Mar 20, 2019 | 31.37 | 31.90 | 31.21 | 31.67 | 176,487 | +0.15(+0.48%) |
Mar 19, 2019 | 31.77 | 31.92 | 31.45 | 31.52 | 259,471 | -0.09(-0.28%) |
Mar 18, 2019 | 31.29 | 31.66 | 31.19 | 31.61 | 199,227 | +0.42(+1.35%) |
Mar 15, 2019 | 31.28 | 31.34 | 31.17 | 31.19 | 131,000 | -0.08(-0.26%) |
Mar 14, 2019 | 31.26 | 31.41 | 31.23 | 31.27 | 128,706 | -0.02(-0.06%) |
Mar 13, 2019 | 31.26 | 31.32 | 31.11 | 31.29 | 155,278 | +0.29(+0.94%) |
Mar 12, 2019 | 30.82 | 31.10 | 30.82 | 31.00 | 123,968 | +0.28(+0.91%) |
Mar 11, 2019 | 30.44 | 30.77 | 30.44 | 30.72 | 179,846 | +0.46(+1.52%) |
Mar 08, 2019 | 30.42 | 30.42 | 30.02 | 30.26 | 364,200 | -0.48(-1.56%) |
Mar 07, 2019 | 30.99 | 30.99 | 30.62 | 30.74 | 161,261 | -0.18(-0.58%) |
Mar 06, 2019 | 31.14 | 31.21 | 30.85 | 30.92 | 155,870 | -0.42(-1.34%) |
Mar 05, 2019 | 31.40 | 31.44 | 31.15 | 31.34 | 92,563 | -0.04(-0.13%) |
Mar 04, 2019 | 31.47 | 31.50 | 30.94 | 31.38 | 180,135 | -0.06(-0.19%) |