Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 29.05 | 29.12 | 28.94 | 29.07 | 1,913 | -0.26(-0.88%) |
May 30, 2019 | 29.26 | 29.33 | 29.26 | 29.33 | 1,402 | -0.04(-0.14%) |
May 29, 2019 | 29.51 | 29.51 | 29.20 | 29.37 | 2,063 | -0.18(-0.63%) |
May 28, 2019 | 29.81 | 29.88 | 29.56 | 29.56 | 4,671 | -0.17(-0.58%) |
May 24, 2019 | 29.80 | 29.81 | 29.67 | 29.73 | 6,166 | +0.09(+0.32%) |
May 23, 2019 | 29.92 | 29.92 | 29.64 | 29.64 | 2,245 | -0.59(-1.96%) |
May 22, 2019 | 30.22 | 30.23 | 30.22 | 30.23 | 627 | +0.05(+0.16%) |
May 21, 2019 | 30.12 | 30.21 | 30.12 | 30.18 | 1,964 | +0.07(+0.22%) |
May 20, 2019 | 30.19 | 30.20 | 30.12 | 30.12 | 1,765 | -0.28(-0.91%) |
May 17, 2019 | 30.32 | 30.46 | 30.32 | 30.40 | 2,338 | -0.00(-0.02%) |
May 16, 2019 | 30.43 | 30.43 | 30.39 | 30.40 | 558 | +0.34(+1.14%) |
May 15, 2019 | 29.70 | 30.12 | 29.70 | 30.06 | 5,722 | +0.11(+0.36%) |
May 14, 2019 | 29.73 | 29.95 | 29.73 | 29.95 | 1,202 | +0.44(+1.48%) |
May 13, 2019 | 29.99 | 29.99 | 29.51 | 29.51 | 1,165 | -1.04(-3.40%) |
May 10, 2019 | 30.33 | 30.55 | 30.33 | 30.55 | 2,657 | +0.12(+0.40%) |
May 09, 2019 | 30.29 | 30.43 | 30.28 | 30.43 | 245 | -0.02(-0.08%) |
May 08, 2019 | 30.43 | 30.59 | 30.43 | 30.45 | 14,595 | +0.16(+0.51%) |
May 07, 2019 | 30.38 | 30.42 | 30.30 | 30.30 | 1,081 | -0.21(-0.68%) |
May 06, 2019 | 30.43 | 30.59 | 30.43 | 30.50 | 1,870 | -0.18(-0.60%) |
May 03, 2019 | 30.50 | 30.69 | 30.49 | 30.69 | 3,083 | +0.32(+1.07%) |
May 02, 2019 | 30.36 | 30.44 | 30.33 | 30.36 | 3,774 | -0.16(-0.51%) |
May 01, 2019 | 30.66 | 30.66 | 30.52 | 30.52 | 699 | -0.16(-0.53%) |
Apr 30, 2019 | 30.72 | 30.74 | 30.68 | 30.68 | 920 | -0.06(-0.18%) |
Apr 29, 2019 | 30.72 | 30.74 | 30.72 | 30.74 | 983 | +0.11(+0.34%) |
Apr 26, 2019 | 30.48 | 30.64 | 30.36 | 30.63 | 1,594 | +0.18(+0.59%) |
Apr 25, 2019 | 30.45 | 30.47 | 30.36 | 30.45 | 4,097 | -0.12(-0.41%) |
Apr 24, 2019 | 30.63 | 30.66 | 30.54 | 30.58 | 1,874 | +0.05(+0.15%) |
Apr 23, 2019 | 30.45 | 30.53 | 30.45 | 30.53 | 760 | +0.33(+1.09%) |
Apr 22, 2019 | 30.00 | 30.20 | 30.00 | 30.20 | 669 | +0.14(+0.47%) |
Apr 18, 2019 | 30.22 | 30.22 | 29.93 | 30.06 | 1,594 | -0.37(-1.21%) |
Apr 17, 2019 | 30.55 | 30.55 | 30.43 | 30.43 | 112 | -0.33(-1.07%) |
Apr 16, 2019 | 30.84 | 30.96 | 30.75 | 30.76 | 1,427 | -0.00(-0.00%) |
Apr 15, 2019 | 30.82 | 30.93 | 30.67 | 30.76 | 2,640 | +0.16(+0.51%) |
Apr 12, 2019 | 30.50 | 30.60 | 30.50 | 30.60 | 212 | +0.16(+0.54%) |
Apr 11, 2019 | 30.46 | 30.56 | 30.44 | 30.44 | 866 | +0.08(+0.25%) |
Apr 10, 2019 | 30.27 | 30.36 | 30.27 | 30.36 | 482 | +0.33(+1.10%) |
Apr 09, 2019 | 30.04 | 30.19 | 30.03 | 30.03 | 7,451 | -0.11(-0.37%) |
Apr 08, 2019 | 30.16 | 30.16 | 30.12 | 30.15 | 456 | +0.04(+0.14%) |
Apr 05, 2019 | 30.04 | 30.10 | 30.04 | 30.10 | 1,913 | +0.21(+0.69%) |
Apr 04, 2019 | 29.92 | 29.92 | 29.89 | 29.90 | 1,781 | -0.19(-0.63%) |
Apr 03, 2019 | 30.18 | 30.25 | 30.08 | 30.08 | 2,005 | +0.10(+0.33%) |
Apr 02, 2019 | 29.94 | 29.99 | 29.94 | 29.99 | 329 | +0.04(+0.14%) |
Apr 01, 2019 | 29.95 | 29.95 | 29.90 | 29.94 | 880 | +0.27(+0.90%) |
Mar 29, 2019 | 29.53 | 29.68 | 29.50 | 29.68 | 956 | +0.20(+0.67%) |
Mar 28, 2019 | 29.39 | 29.48 | 29.26 | 29.48 | 2,935 | +0.11(+0.38%) |
Mar 27, 2019 | 29.72 | 29.72 | 29.33 | 29.37 | 1,794 | -0.27(-0.90%) |
Mar 26, 2019 | 29.63 | 29.63 | 29.53 | 29.63 | 618 | +0.29(+0.98%) |
Mar 25, 2019 | 29.50 | 29.50 | 29.35 | 29.35 | 472 | -0.40(-1.34%) |
Mar 22, 2019 | 30.00 | 30.00 | 29.75 | 29.75 | 1,807 | -0.52(-1.73%) |
Mar 21, 2019 | 30.08 | 30.27 | 30.08 | 30.27 | 956 | +0.20(+0.68%) |
Mar 20, 2019 | 29.93 | 30.12 | 29.91 | 30.06 | 3,234 | -0.00(-0.01%) |
Mar 19, 2019 | 30.06 | 30.07 | 30.01 | 30.07 | 541 | +0.08(+0.27%) |
Mar 18, 2019 | 30.01 | 30.03 | 29.94 | 29.99 | 3,852 | +0.10(+0.35%) |
Mar 15, 2019 | 29.92 | 29.92 | 29.88 | 29.88 | 212 | +0.14(+0.46%) |
Mar 14, 2019 | 29.68 | 29.83 | 29.68 | 29.75 | 2,775 | +0.02(+0.06%) |
Mar 13, 2019 | 29.64 | 29.80 | 29.64 | 29.73 | 2,060 | +0.24(+0.83%) |
Mar 12, 2019 | 29.32 | 29.50 | 29.32 | 29.48 | 4,375 | +0.09(+0.31%) |
Mar 11, 2019 | 29.33 | 29.39 | 29.26 | 29.39 | 1,556 | +0.26(+0.90%) |
Mar 08, 2019 | 29.13 | 29.13 | 29.13 | 29.13 | 318 | -0.02(-0.06%) |
Mar 07, 2019 | 29.29 | 29.29 | 29.15 | 29.15 | 1,017 | -0.33(-1.13%) |
Mar 06, 2019 | 29.52 | 29.52 | 29.42 | 29.48 | 391 | -0.23(-0.78%) |
Mar 05, 2019 | 29.90 | 29.90 | 29.67 | 29.71 | 3,848 | -0.02(-0.08%) |
Mar 04, 2019 | 30.22 | 30.22 | 29.74 | 29.74 | 958 | -0.09(-0.30%) |