Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 30.62 | 30.75 | 30.57 | 30.72 | 32,177 | -0.04(-0.13%) |
May 30, 2019 | 30.76 | 30.81 | 30.70 | 30.76 | 37,341 | +0.08(+0.26%) |
May 29, 2019 | 30.70 | 30.70 | 30.58 | 30.68 | 51,122 | -0.08(-0.26%) |
May 28, 2019 | 30.92 | 31.00 | 30.75 | 30.76 | 34,130 | -0.23(-0.73%) |
May 24, 2019 | 31.00 | 31.04 | 30.96 | 30.99 | 114,602 | +0.33(+1.08%) |
May 23, 2019 | 30.58 | 30.71 | 30.58 | 30.66 | 28,234 | -0.27(-0.89%) |
May 22, 2019 | 30.94 | 30.99 | 30.91 | 30.93 | 38,446 | -0.08(-0.27%) |
May 21, 2019 | 30.91 | 31.03 | 30.91 | 31.01 | 37,838 | +0.25(+0.80%) |
May 20, 2019 | 30.74 | 30.83 | 30.72 | 30.77 | 60,776 | +0.11(+0.37%) |
May 17, 2019 | 30.66 | 30.78 | 30.64 | 30.66 | 30,197 | -0.23(-0.76%) |
May 16, 2019 | 30.87 | 31.03 | 30.87 | 30.89 | 92,749 | +0.12(+0.39%) |
May 15, 2019 | 30.57 | 30.81 | 30.56 | 30.77 | 52,143 | -0.01(-0.03%) |
May 14, 2019 | 30.73 | 30.87 | 30.73 | 30.78 | 59,161 | +0.20(+0.66%) |
May 13, 2019 | 30.67 | 30.71 | 30.53 | 30.57 | 272,538 | -0.54(-1.74%) |
May 10, 2019 | 30.92 | 31.15 | 30.82 | 31.12 | 49,628 | +0.28(+0.92%) |
May 09, 2019 | 30.67 | 30.90 | 30.65 | 30.83 | 55,306 | -0.07(-0.24%) |
May 08, 2019 | 30.93 | 31.04 | 30.90 | 30.91 | 64,598 | -0.01(-0.03%) |
May 07, 2019 | 31.05 | 31.08 | 30.83 | 30.91 | 47,438 | -0.29(-0.93%) |
May 06, 2019 | 30.93 | 31.21 | 30.91 | 31.21 | 49,728 | -0.18(-0.57%) |
May 03, 2019 | 31.25 | 31.40 | 31.24 | 31.38 | 63,860 | +0.25(+0.80%) |
May 02, 2019 | 31.22 | 31.22 | 31.08 | 31.13 | 53,614 | -0.09(-0.28%) |
May 01, 2019 | 31.43 | 31.50 | 31.22 | 31.22 | 77,240 | -0.13(-0.41%) |
Apr 30, 2019 | 31.26 | 31.38 | 31.21 | 31.35 | 32,041 | +0.01(+0.03%) |
Apr 29, 2019 | 31.27 | 31.37 | 31.27 | 31.34 | 46,774 | +0.02(+0.05%) |
Apr 26, 2019 | 31.27 | 31.35 | 31.25 | 31.33 | 36,262 | +0.15(+0.49%) |
Apr 25, 2019 | 31.09 | 31.19 | 31.09 | 31.17 | 29,528 | +0.03(+0.10%) |
Apr 24, 2019 | 31.27 | 31.27 | 31.08 | 31.14 | 36,685 | -0.19(-0.59%) |
Apr 23, 2019 | 31.25 | 31.33 | 31.24 | 31.33 | 55,815 | -0.06(-0.21%) |
Apr 22, 2019 | 31.34 | 31.39 | 31.34 | 31.39 | 54,255 | +0.01(+0.03%) |
Apr 18, 2019 | 31.34 | 31.42 | 31.33 | 31.38 | 78,340 | -0.03(-0.10%) |
Apr 17, 2019 | 31.39 | 31.43 | 31.35 | 31.42 | 50,488 | +0.11(+0.36%) |
Apr 16, 2019 | 31.31 | 31.34 | 31.29 | 31.30 | 37,175 | +0.04(+0.14%) |
Apr 15, 2019 | 31.25 | 31.27 | 31.22 | 31.26 | 67,578 | +0.01(+0.02%) |
Apr 12, 2019 | 31.24 | 31.28 | 31.20 | 31.25 | 36,509 | +0.22(+0.70%) |
Apr 11, 2019 | 31.04 | 31.12 | 31.01 | 31.04 | 73,755 | -0.06(-0.21%) |
Apr 10, 2019 | 31.00 | 31.15 | 31.00 | 31.10 | 36,552 | +0.23(+0.73%) |
Apr 09, 2019 | 30.98 | 30.98 | 30.87 | 30.87 | 47,717 | -0.18(-0.57%) |
Apr 08, 2019 | 31.07 | 31.08 | 30.99 | 31.05 | 48,040 | +0.03(+0.10%) |
Apr 05, 2019 | 30.95 | 31.04 | 30.95 | 31.02 | 39,974 | -0.03(-0.10%) |
Apr 04, 2019 | 31.00 | 31.08 | 30.99 | 31.05 | 35,877 | -0.11(-0.36%) |
Apr 03, 2019 | 31.10 | 31.25 | 31.10 | 31.16 | 78,297 | +0.19(+0.60%) |
Apr 02, 2019 | 30.95 | 31.01 | 30.87 | 30.98 | 67,108 | +0.01(+0.03%) |
Apr 01, 2019 | 30.93 | 30.99 | 30.84 | 30.97 | 85,662 | +0.24(+0.79%) |
Mar 29, 2019 | 30.77 | 30.77 | 30.64 | 30.73 | 53,712 | +0.11(+0.37%) |
Mar 28, 2019 | 30.60 | 30.65 | 30.53 | 30.62 | 61,999 | -0.01(-0.03%) |
Mar 27, 2019 | 30.61 | 30.67 | 30.49 | 30.62 | 72,307 | -0.02(-0.05%) |
Mar 26, 2019 | 30.69 | 30.72 | 30.61 | 30.64 | 45,930 | +0.08(+0.26%) |
Mar 25, 2019 | 30.53 | 30.60 | 30.46 | 30.56 | 44,685 | +0.06(+0.19%) |
Mar 22, 2019 | 30.66 | 30.71 | 30.48 | 30.50 | 70,667 | -0.45(-1.46%) |
Mar 21, 2019 | 30.79 | 30.97 | 30.79 | 30.95 | 54,464 | -0.02(-0.05%) |
Mar 20, 2019 | 30.85 | 31.08 | 30.74 | 30.97 | 95,771 | +0.03(+0.10%) |
Mar 19, 2019 | 31.01 | 31.06 | 30.91 | 30.94 | 98,661 | +0.01(+0.03%) |
Mar 18, 2019 | 30.83 | 30.95 | 30.74 | 30.93 | 50,828 | +0.14(+0.45%) |
Mar 15, 2019 | 30.66 | 30.82 | 30.66 | 30.79 | 73,546 | +0.27(+0.87%) |
Mar 14, 2019 | 30.57 | 30.58 | 30.51 | 30.53 | 231,199 | +0.04(+0.13%) |
Mar 13, 2019 | 30.46 | 30.53 | 30.41 | 30.49 | 368,956 | +0.12(+0.40%) |
Mar 12, 2019 | 30.33 | 30.41 | 30.33 | 30.37 | 136,002 | -0.05(-0.16%) |
Mar 11, 2019 | 30.17 | 30.42 | 30.17 | 30.42 | 150,526 | +0.27(+0.91%) |
Mar 08, 2019 | 30.05 | 30.15 | 30.05 | 30.14 | 54,382 | +0.03(+0.11%) |
Mar 07, 2019 | 30.34 | 30.34 | 30.09 | 30.11 | 250,087 | -0.24(-0.79%) |
Mar 06, 2019 | 30.46 | 30.46 | 30.33 | 30.35 | 71,169 | -0.06(-0.21%) |
Mar 05, 2019 | 30.37 | 30.43 | 30.33 | 30.42 | 58,048 | +0.10(+0.34%) |
Mar 04, 2019 | 30.38 | 30.40 | 30.21 | 30.31 | 58,583 | -0.02(-0.08%) |