Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 30.01 | 30.18 | 29.68 | 29.85 | 65,154 | -0.33(-1.10%) |
May 30, 2019 | 30.28 | 30.51 | 30.10 | 30.18 | 54,917 | -0.17(-0.55%) |
May 29, 2019 | 30.31 | 30.34 | 29.88 | 30.34 | 65,628 | -0.23(-0.76%) |
May 28, 2019 | 30.94 | 31.04 | 30.44 | 30.58 | 49,437 | -0.23(-0.75%) |
May 24, 2019 | 31.17 | 31.44 | 30.67 | 30.81 | 60,621 | -0.07(-0.21%) |
May 23, 2019 | 31.27 | 31.54 | 30.61 | 30.87 | 72,713 | -0.66(-2.10%) |
May 22, 2019 | 31.70 | 31.76 | 31.44 | 31.54 | 68,151 | -0.23(-0.71%) |
May 21, 2019 | 31.50 | 31.83 | 31.49 | 31.76 | 61,202 | +0.36(+1.13%) |
May 20, 2019 | 31.44 | 31.50 | 31.28 | 31.41 | 45,840 | +0.00(+0.00%) |
May 17, 2019 | 31.54 | 31.66 | 31.31 | 31.41 | 70,193 | -0.13(-0.41%) |
May 16, 2019 | 31.34 | 31.62 | 31.20 | 31.54 | 31,757 | +0.29(+0.93%) |
May 15, 2019 | 30.95 | 31.34 | 30.70 | 31.24 | 41,310 | +0.29(+0.94%) |
May 14, 2019 | 30.70 | 31.18 | 30.69 | 30.95 | 64,594 | +0.36(+1.16%) |
May 13, 2019 | 30.53 | 30.66 | 30.32 | 30.60 | 63,000 | -0.06(-0.21%) |
May 10, 2019 | 29.86 | 30.70 | 29.86 | 30.66 | 69,017 | +0.97(+3.26%) |
May 09, 2019 | 30.05 | 30.05 | 29.43 | 29.69 | 82,038 | -0.45(-1.50%) |
May 08, 2019 | 30.02 | 30.41 | 29.98 | 30.15 | 40,470 | +0.00(+0.00%) |
May 07, 2019 | 30.15 | 30.18 | 29.82 | 30.15 | 42,296 | -0.03(-0.11%) |
May 06, 2019 | 30.11 | 30.40 | 29.98 | 30.18 | 41,659 | -0.16(-0.53%) |
May 03, 2019 | 30.34 | 30.37 | 30.17 | 30.34 | 33,208 | +0.19(+0.64%) |
May 02, 2019 | 30.66 | 30.66 | 30.05 | 30.15 | 46,861 | -0.61(-2.00%) |
May 01, 2019 | 30.73 | 30.86 | 30.57 | 30.76 | 43,931 | +0.03(+0.11%) |
Apr 30, 2019 | 30.92 | 31.09 | 30.63 | 30.73 | 37,268 | -0.16(-0.52%) |
Apr 29, 2019 | 30.73 | 30.99 | 30.63 | 30.89 | 41,615 | +0.13(+0.42%) |
Apr 26, 2019 | 30.57 | 30.81 | 30.50 | 30.76 | 43,638 | -0.13(-0.42%) |
Apr 25, 2019 | 31.02 | 31.02 | 30.76 | 30.89 | 42,662 | -0.13(-0.42%) |
Apr 24, 2019 | 31.44 | 31.44 | 30.99 | 31.02 | 47,482 | -0.26(-0.83%) |
Apr 23, 2019 | 31.18 | 31.41 | 31.15 | 31.28 | 68,672 | +0.23(+0.73%) |
Apr 22, 2019 | 30.70 | 31.08 | 30.70 | 31.05 | 49,309 | +0.45(+1.48%) |
Apr 18, 2019 | 30.99 | 30.99 | 30.40 | 30.60 | 72,669 | -0.23(-0.73%) |
Apr 17, 2019 | 31.18 | 31.34 | 30.82 | 30.82 | 63,579 | -0.42(-1.34%) |
Apr 16, 2019 | 31.54 | 31.54 | 31.12 | 31.24 | 45,739 | -0.29(-0.92%) |
Apr 15, 2019 | 31.63 | 31.76 | 31.47 | 31.54 | 40,095 | -0.10(-0.31%) |
Apr 12, 2019 | 31.47 | 31.79 | 31.47 | 31.63 | 68,800 | +0.36(+1.14%) |
Apr 11, 2019 | 30.95 | 31.31 | 30.95 | 31.28 | 63,186 | +0.16(+0.52%) |
Apr 10, 2019 | 31.37 | 31.49 | 31.05 | 31.12 | 48,549 | -0.19(-0.62%) |
Apr 09, 2019 | 31.47 | 31.50 | 31.28 | 31.31 | 29,150 | -0.26(-0.82%) |
Apr 08, 2019 | 31.70 | 31.92 | 31.54 | 31.57 | 46,454 | -0.13(-0.41%) |
Apr 05, 2019 | 31.66 | 31.83 | 31.60 | 31.70 | 41,812 | +0.16(+0.51%) |
Apr 04, 2019 | 31.57 | 31.73 | 31.50 | 31.54 | 48,083 | -0.13(-0.41%) |
Apr 03, 2019 | 31.83 | 31.92 | 31.57 | 31.66 | 46,162 | -0.03(-0.10%) |
Apr 02, 2019 | 31.54 | 31.79 | 31.47 | 31.70 | 47,898 | +0.23(+0.72%) |
Apr 01, 2019 | 31.24 | 31.47 | 31.21 | 31.47 | 67,153 | +0.42(+1.35%) |
Mar 29, 2019 | 31.08 | 31.18 | 30.95 | 31.05 | 40,048 | +0.13(+0.42%) |
Mar 28, 2019 | 30.79 | 30.99 | 30.60 | 30.92 | 48,706 | +0.23(+0.74%) |
Mar 27, 2019 | 30.95 | 30.99 | 30.63 | 30.70 | 39,729 | -0.19(-0.63%) |
Mar 26, 2019 | 31.05 | 31.37 | 30.79 | 30.89 | 51,864 | +0.16(+0.53%) |
Mar 25, 2019 | 31.15 | 31.15 | 30.57 | 30.73 | 47,634 | -0.42(-1.35%) |
Mar 22, 2019 | 31.50 | 31.50 | 31.12 | 31.15 | 62,610 | -0.52(-1.63%) |
Mar 21, 2019 | 31.28 | 31.73 | 31.28 | 31.66 | 53,074 | +0.32(+1.03%) |
Mar 20, 2019 | 31.08 | 31.47 | 30.97 | 31.34 | 66,344 | +0.19(+0.62%) |
Mar 19, 2019 | 30.82 | 31.39 | 30.82 | 31.15 | 49,555 | +0.36(+1.15%) |
Mar 18, 2019 | 30.40 | 30.92 | 30.40 | 30.79 | 41,089 | +0.32(+1.06%) |
Mar 15, 2019 | 30.44 | 30.57 | 30.35 | 30.47 | 36,211 | -0.10(-0.32%) |
Mar 14, 2019 | 30.40 | 30.60 | 30.37 | 30.57 | 29,125 | +0.06(+0.21%) |
Mar 13, 2019 | 30.47 | 30.60 | 30.31 | 30.50 | 49,807 | +0.16(+0.53%) |
Mar 12, 2019 | 30.70 | 30.79 | 30.31 | 30.34 | 56,924 | -0.29(-0.95%) |
Mar 11, 2019 | 30.05 | 30.66 | 30.05 | 30.63 | 106,659 | +0.68(+2.27%) |
Mar 08, 2019 | 29.79 | 30.11 | 29.69 | 29.95 | 45,464 | -0.29(-0.96%) |
Mar 07, 2019 | 29.69 | 30.27 | 29.60 | 30.24 | 48,543 | +0.45(+1.52%) |
Mar 06, 2019 | 29.86 | 29.90 | 29.56 | 29.79 | 45,422 | -0.16(-0.54%) |
Mar 05, 2019 | 29.98 | 30.05 | 29.79 | 29.95 | 55,383 | +0.00(+0.00%) |
Mar 04, 2019 | 29.89 | 29.98 | 29.53 | 29.95 | 91,875 | +0.19(+0.65%) |