Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 28.27 | 28.44 | 28.25 | 28.41 | 76,867 | -0.25(-0.86%) |
May 30, 2019 | 28.55 | 28.67 | 28.55 | 28.66 | 197,328 | +0.17(+0.60%) |
May 29, 2019 | 28.52 | 28.54 | 28.39 | 28.49 | 76,710 | -0.35(-1.21%) |
May 28, 2019 | 29.15 | 29.17 | 28.83 | 28.83 | 38,552 | -0.28(-0.96%) |
May 24, 2019 | 29.09 | 29.14 | 29.03 | 29.11 | 32,556 | +0.37(+1.27%) |
May 23, 2019 | 28.73 | 28.80 | 28.64 | 28.75 | 167,920 | -0.56(-1.92%) |
May 22, 2019 | 29.36 | 29.40 | 29.29 | 29.31 | 95,543 | -0.17(-0.58%) |
May 21, 2019 | 29.39 | 29.53 | 29.37 | 29.48 | 112,348 | +0.28(+0.96%) |
May 20, 2019 | 29.19 | 29.28 | 29.12 | 29.20 | 238,469 | -0.31(-1.04%) |
May 17, 2019 | 29.46 | 29.60 | 29.46 | 29.51 | 43,487 | -0.21(-0.72%) |
May 16, 2019 | 29.59 | 29.81 | 29.59 | 29.72 | 52,127 | +0.18(+0.60%) |
May 15, 2019 | 29.10 | 29.58 | 29.10 | 29.54 | 71,344 | +0.14(+0.49%) |
May 14, 2019 | 29.32 | 29.48 | 29.27 | 29.40 | 45,919 | +0.37(+1.26%) |
May 13, 2019 | 29.15 | 29.19 | 28.99 | 29.03 | 126,312 | -0.83(-2.79%) |
May 10, 2019 | 29.68 | 29.91 | 29.58 | 29.86 | 29,736 | +0.27(+0.91%) |
May 09, 2019 | 29.38 | 29.65 | 29.37 | 29.60 | 61,313 | -0.17(-0.59%) |
May 08, 2019 | 29.71 | 29.86 | 29.67 | 29.77 | 91,356 | +0.16(+0.55%) |
May 07, 2019 | 29.90 | 29.90 | 29.52 | 29.61 | 101,428 | -0.54(-1.78%) |
May 06, 2019 | 29.81 | 30.18 | 29.78 | 30.14 | 93,835 | -0.47(-1.53%) |
May 03, 2019 | 30.40 | 30.62 | 30.38 | 30.61 | 123,763 | +0.35(+1.15%) |
May 02, 2019 | 30.41 | 30.41 | 30.21 | 30.26 | 76,873 | -0.17(-0.56%) |
May 01, 2019 | 30.72 | 30.78 | 30.43 | 30.43 | 204,856 | -0.26(-0.86%) |
Apr 30, 2019 | 30.65 | 30.71 | 30.50 | 30.70 | 160,715 | +0.11(+0.36%) |
Apr 29, 2019 | 30.51 | 30.65 | 30.46 | 30.59 | 78,617 | +0.14(+0.45%) |
Apr 26, 2019 | 30.44 | 30.54 | 30.39 | 30.45 | 128,582 | +0.00(+0.00%) |
Apr 25, 2019 | 30.45 | 30.51 | 30.40 | 30.45 | 341,471 | -0.14(-0.44%) |
Apr 24, 2019 | 30.76 | 30.76 | 30.57 | 30.59 | 72,829 | -0.31(-0.99%) |
Apr 23, 2019 | 30.82 | 30.90 | 30.77 | 30.89 | 82,656 | -0.13(-0.41%) |
Apr 22, 2019 | 30.94 | 31.03 | 30.93 | 31.02 | 62,076 | +0.03(+0.11%) |
Apr 18, 2019 | 30.98 | 31.00 | 30.91 | 30.99 | 82,508 | -0.05(-0.16%) |
Apr 17, 2019 | 31.07 | 31.09 | 30.95 | 31.04 | 163,168 | +0.14(+0.44%) |
Apr 16, 2019 | 30.99 | 30.99 | 30.90 | 30.90 | 129,249 | +0.01(+0.03%) |
Apr 15, 2019 | 30.86 | 30.91 | 30.81 | 30.89 | 80,718 | +0.03(+0.11%) |
Apr 12, 2019 | 30.87 | 30.89 | 30.78 | 30.86 | 261,395 | +0.31(+1.00%) |
Apr 11, 2019 | 30.57 | 30.64 | 30.49 | 30.55 | 200,410 | +0.02(+0.06%) |
Apr 10, 2019 | 30.37 | 30.54 | 30.34 | 30.54 | 649,252 | +0.28(+0.93%) |
Apr 09, 2019 | 30.41 | 30.41 | 30.25 | 30.26 | 42,334 | -0.32(-1.06%) |
Apr 08, 2019 | 30.60 | 30.60 | 30.51 | 30.58 | 72,101 | +0.02(+0.07%) |
Apr 05, 2019 | 30.47 | 30.56 | 30.44 | 30.56 | 60,294 | +0.08(+0.27%) |
Apr 04, 2019 | 30.48 | 30.55 | 30.43 | 30.48 | 95,483 | -0.16(-0.53%) |
Apr 03, 2019 | 30.55 | 30.73 | 30.55 | 30.64 | 147,752 | +0.32(+1.07%) |
Apr 02, 2019 | 30.14 | 30.31 | 30.06 | 30.31 | 116,709 | +0.21(+0.71%) |
Apr 01, 2019 | 30.01 | 30.12 | 30.00 | 30.10 | 104,196 | +0.50(+1.70%) |
Mar 29, 2019 | 29.67 | 29.67 | 29.48 | 29.60 | 75,339 | +0.19(+0.64%) |
Mar 28, 2019 | 29.45 | 29.48 | 29.27 | 29.41 | 92,854 | -0.12(-0.40%) |
Mar 27, 2019 | 29.56 | 29.58 | 29.34 | 29.53 | 113,185 | +0.01(+0.03%) |
Mar 26, 2019 | 29.51 | 29.56 | 29.43 | 29.52 | 144,977 | +0.23(+0.78%) |
Mar 25, 2019 | 29.29 | 29.36 | 29.24 | 29.30 | 71,268 | -0.09(-0.31%) |
Mar 22, 2019 | 29.63 | 29.70 | 29.35 | 29.39 | 179,474 | -0.71(-2.37%) |
Mar 21, 2019 | 30.02 | 30.12 | 29.97 | 30.10 | 120,308 | -0.17(-0.56%) |
Mar 20, 2019 | 30.20 | 30.40 | 30.00 | 30.27 | 101,830 | -0.03(-0.08%) |
Mar 19, 2019 | 30.38 | 30.43 | 30.26 | 30.30 | 78,904 | +0.17(+0.56%) |
Mar 18, 2019 | 30.07 | 30.16 | 30.03 | 30.13 | 65,753 | +0.06(+0.20%) |
Mar 15, 2019 | 29.95 | 30.07 | 29.95 | 30.07 | 108,489 | +0.31(+1.06%) |
Mar 14, 2019 | 29.83 | 29.86 | 29.73 | 29.75 | 68,478 | +0.09(+0.32%) |
Mar 13, 2019 | 29.49 | 29.72 | 29.47 | 29.66 | 97,621 | +0.34(+1.16%) |
Mar 12, 2019 | 29.35 | 29.40 | 29.31 | 29.32 | 70,758 | -0.01(-0.03%) |
Mar 11, 2019 | 29.05 | 29.33 | 29.05 | 29.33 | 48,887 | +0.34(+1.17%) |
Mar 08, 2019 | 28.83 | 29.00 | 28.78 | 28.99 | 46,949 | +0.00(+0.00%) |
Mar 07, 2019 | 29.29 | 29.29 | 28.97 | 28.99 | 105,094 | -0.59(-1.98%) |
Mar 06, 2019 | 29.67 | 29.67 | 29.56 | 29.57 | 133,235 | -0.08(-0.26%) |
Mar 05, 2019 | 29.56 | 29.70 | 29.56 | 29.65 | 314,306 | +0.03(+0.11%) |
Mar 04, 2019 | 29.74 | 29.74 | 29.49 | 29.62 | 118,805 | -0.14(-0.46%) |