Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 29.07 | 29.44 | 29.01 | 29.44 | 255,707 | +0.20(+0.69%) |
May 30, 2019 | 29.11 | 29.41 | 29.03 | 29.24 | 221,794 | +0.13(+0.45%) |
May 29, 2019 | 29.42 | 29.51 | 29.11 | 29.11 | 186,451 | -0.41(-1.40%) |
May 28, 2019 | 29.65 | 29.97 | 29.41 | 29.52 | 218,182 | -0.15(-0.51%) |
May 24, 2019 | 29.72 | 30.01 | 29.64 | 29.67 | 190,186 | +0.18(+0.60%) |
May 23, 2019 | 29.48 | 29.82 | 29.37 | 29.49 | 283,591 | -0.08(-0.27%) |
May 22, 2019 | 29.45 | 29.68 | 29.38 | 29.57 | 232,830 | -0.02(-0.06%) |
May 21, 2019 | 29.61 | 29.74 | 29.49 | 29.59 | 222,241 | +0.17(+0.57%) |
May 20, 2019 | 29.00 | 29.57 | 29.00 | 29.42 | 162,738 | +0.08(+0.27%) |
May 17, 2019 | 29.21 | 29.54 | 29.04 | 29.35 | 169,333 | +0.00(+0.00%) |
May 16, 2019 | 29.03 | 29.54 | 29.00 | 29.35 | 170,598 | +0.41(+1.43%) |
May 15, 2019 | 28.95 | 29.12 | 28.89 | 28.93 | 286,346 | -0.23(-0.78%) |
May 14, 2019 | 28.56 | 29.37 | 28.38 | 29.16 | 409,086 | +0.75(+2.66%) |
May 13, 2019 | 28.82 | 29.36 | 28.38 | 28.41 | 548,004 | -1.03(-3.49%) |
May 10, 2019 | 29.99 | 29.99 | 27.94 | 29.43 | 1,734,240 | -0.94(-3.09%) |
May 09, 2019 | 30.29 | 30.55 | 30.07 | 30.37 | 286,370 | +0.02(+0.06%) |
May 08, 2019 | 30.32 | 30.64 | 30.12 | 30.35 | 410,590 | +0.04(+0.12%) |
May 07, 2019 | 30.21 | 30.63 | 30.18 | 30.32 | 463,857 | -0.07(-0.23%) |
May 06, 2019 | 30.14 | 30.52 | 30.10 | 30.39 | 171,766 | -0.08(-0.26%) |
May 03, 2019 | 30.46 | 30.54 | 30.24 | 30.47 | 111,331 | +0.16(+0.52%) |
May 02, 2019 | 30.25 | 30.47 | 30.08 | 30.31 | 150,304 | -0.03(-0.09%) |
May 01, 2019 | 30.51 | 30.57 | 30.20 | 30.34 | 199,447 | -0.19(-0.63%) |
Apr 30, 2019 | 30.35 | 30.62 | 30.17 | 30.53 | 150,755 | +0.17(+0.55%) |
Apr 29, 2019 | 30.44 | 30.51 | 30.17 | 30.36 | 174,711 | +0.11(+0.35%) |
Apr 26, 2019 | 30.05 | 30.34 | 30.05 | 30.26 | 103,126 | +0.15(+0.50%) |
Apr 25, 2019 | 30.57 | 30.57 | 30.01 | 30.11 | 152,832 | -0.50(-1.63%) |
Apr 24, 2019 | 30.44 | 30.71 | 30.34 | 30.61 | 211,387 | +0.25(+0.81%) |
Apr 23, 2019 | 30.07 | 30.50 | 30.04 | 30.36 | 195,032 | +0.31(+1.02%) |
Apr 22, 2019 | 30.43 | 30.50 | 30.02 | 30.06 | 126,001 | -0.54(-1.75%) |
Apr 18, 2019 | 30.31 | 30.77 | 30.26 | 30.59 | 242,148 | +0.20(+0.66%) |
Apr 17, 2019 | 29.94 | 30.50 | 29.94 | 30.39 | 223,618 | +0.54(+1.79%) |
Apr 16, 2019 | 29.85 | 30.04 | 29.81 | 29.85 | 190,515 | -0.07(-0.23%) |
Apr 15, 2019 | 30.16 | 30.26 | 29.87 | 29.92 | 178,345 | -0.20(-0.67%) |
Apr 12, 2019 | 29.75 | 30.14 | 29.59 | 30.13 | 196,909 | +0.53(+1.78%) |
Apr 11, 2019 | 29.70 | 29.81 | 29.52 | 29.60 | 176,563 | -0.17(-0.56%) |
Apr 10, 2019 | 29.71 | 30.00 | 29.71 | 29.77 | 205,168 | -0.01(-0.03%) |
Apr 09, 2019 | 29.94 | 30.14 | 29.64 | 29.78 | 250,879 | -0.29(-0.96%) |
Apr 08, 2019 | 30.00 | 30.15 | 29.86 | 30.07 | 229,854 | +0.00(+0.00%) |
Apr 05, 2019 | 30.08 | 30.19 | 29.94 | 30.07 | 118,510 | -0.02(-0.06%) |
Apr 04, 2019 | 30.00 | 30.18 | 29.93 | 30.08 | 214,368 | -0.08(-0.26%) |
Apr 03, 2019 | 30.38 | 30.63 | 30.10 | 30.16 | 233,493 | -0.12(-0.41%) |
Apr 02, 2019 | 30.32 | 30.36 | 29.95 | 30.28 | 207,784 | -0.04(-0.14%) |
Apr 01, 2019 | 30.07 | 30.34 | 29.94 | 30.33 | 393,828 | +0.49(+1.65%) |
Mar 29, 2019 | 29.78 | 30.04 | 29.69 | 29.84 | 257,646 | +0.20(+0.68%) |
Mar 28, 2019 | 29.42 | 29.66 | 29.35 | 29.64 | 192,051 | +0.29(+0.99%) |
Mar 27, 2019 | 29.32 | 29.50 | 29.21 | 29.35 | 241,500 | +0.03(+0.09%) |
Mar 26, 2019 | 29.14 | 29.39 | 28.90 | 29.32 | 380,220 | +0.31(+1.06%) |
Mar 25, 2019 | 29.17 | 29.27 | 28.95 | 29.01 | 308,173 | -0.25(-0.87%) |
Mar 22, 2019 | 29.64 | 29.65 | 29.18 | 29.27 | 366,242 | -0.41(-1.39%) |
Mar 21, 2019 | 29.68 | 29.78 | 29.58 | 29.68 | 355,367 | -0.01(-0.03%) |
Mar 20, 2019 | 29.96 | 29.96 | 29.53 | 29.69 | 215,663 | -0.22(-0.73%) |
Mar 19, 2019 | 29.81 | 30.22 | 29.80 | 29.91 | 442,525 | +0.14(+0.47%) |
Mar 18, 2019 | 29.72 | 29.91 | 29.59 | 29.77 | 260,948 | +0.05(+0.18%) |
Mar 15, 2019 | 29.84 | 30.14 | 29.71 | 29.71 | 405,784 | -0.13(-0.44%) |
Mar 14, 2019 | 29.65 | 29.85 | 29.49 | 29.85 | 382,717 | +0.11(+0.38%) |
Mar 13, 2019 | 29.42 | 29.85 | 29.42 | 29.73 | 373,321 | +0.32(+1.10%) |
Mar 12, 2019 | 29.70 | 29.70 | 29.36 | 29.41 | 311,081 | -0.23(-0.77%) |
Mar 11, 2019 | 29.61 | 29.71 | 29.13 | 29.64 | 404,864 | -0.02(-0.06%) |
Mar 08, 2019 | 29.58 | 29.69 | 29.42 | 29.65 | 485,322 | +0.00(+0.00%) |
Mar 07, 2019 | 29.81 | 29.95 | 29.56 | 29.65 | 474,700 | -0.26(-0.88%) |
Mar 06, 2019 | 30.35 | 30.48 | 29.83 | 29.92 | 360,221 | -0.48(-1.59%) |
Mar 05, 2019 | 30.62 | 30.82 | 30.39 | 30.40 | 433,859 | -0.31(-1.00%) |
Mar 04, 2019 | 32.42 | 32.42 | 30.64 | 30.71 | 603,230 | -1.70(-5.25%) |