Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 30.48 | 30.73 | 30.45 | 30.64 | 27,900 | -0.25(-0.83%) |
May 30, 2019 | 30.68 | 30.99 | 30.68 | 30.90 | 21,467 | +0.08(+0.28%) |
May 29, 2019 | 30.65 | 31.15 | 30.60 | 30.82 | 19,623 | -0.20(-0.66%) |
May 28, 2019 | 31.47 | 31.57 | 31.02 | 31.02 | 30,454 | -0.57(-1.80%) |
May 24, 2019 | 31.67 | 31.69 | 31.46 | 31.59 | 24,000 | +0.43(+1.38%) |
May 23, 2019 | 31.07 | 31.20 | 30.92 | 31.16 | 17,224 | -0.49(-1.55%) |
May 22, 2019 | 31.41 | 31.67 | 31.41 | 31.65 | 14,684 | +0.52(+1.68%) |
May 21, 2019 | 31.12 | 31.23 | 31.03 | 31.13 | 18,309 | +0.31(+0.99%) |
May 20, 2019 | 30.70 | 30.84 | 30.67 | 30.82 | 28,300 | -0.48(-1.55%) |
May 17, 2019 | 31.29 | 31.35 | 31.16 | 31.30 | 16,300 | -0.32(-1.00%) |
May 16, 2019 | 31.19 | 31.65 | 31.19 | 31.62 | 36,943 | +0.52(+1.67%) |
May 15, 2019 | 30.56 | 31.21 | 30.52 | 31.10 | 21,910 | +0.39(+1.27%) |
May 14, 2019 | 30.46 | 30.87 | 30.43 | 30.71 | 32,755 | +0.44(+1.45%) |
May 13, 2019 | 30.48 | 30.54 | 30.15 | 30.27 | 22,588 | -0.82(-2.62%) |
May 10, 2019 | 30.95 | 31.19 | 30.75 | 31.09 | 38,800 | +0.41(+1.35%) |
May 09, 2019 | 30.25 | 30.70 | 30.21 | 30.67 | 27,928 | -0.17(-0.55%) |
May 08, 2019 | 30.89 | 31.26 | 30.84 | 30.84 | 20,358 | +0.43(+1.41%) |
May 07, 2019 | 30.88 | 30.88 | 30.21 | 30.41 | 23,244 | -0.52(-1.68%) |
May 06, 2019 | 30.41 | 31.05 | 30.41 | 30.93 | 35,371 | -0.70(-2.21%) |
May 03, 2019 | 31.43 | 31.66 | 31.38 | 31.63 | 28,100 | +0.85(+2.76%) |
May 02, 2019 | 30.73 | 30.81 | 30.70 | 30.78 | 18,211 | +0.11(+0.36%) |
May 01, 2019 | 31.25 | 31.25 | 30.67 | 30.67 | 32,473 | -0.24(-0.79%) |
Apr 30, 2019 | 30.71 | 30.99 | 30.69 | 30.91 | 37,094 | +0.19(+0.62%) |
Apr 29, 2019 | 30.55 | 30.79 | 30.52 | 30.73 | 28,994 | +0.17(+0.54%) |
Apr 26, 2019 | 30.58 | 30.61 | 30.41 | 30.56 | 47,600 | +0.35(+1.16%) |
Apr 25, 2019 | 30.01 | 30.32 | 29.98 | 30.21 | 34,057 | +0.14(+0.48%) |
Apr 24, 2019 | 30.22 | 30.22 | 29.98 | 30.07 | 40,445 | -0.33(-1.10%) |
Apr 23, 2019 | 30.26 | 30.50 | 30.26 | 30.40 | 33,923 | +1.02(+3.47%) |
Apr 22, 2019 | 29.14 | 29.58 | 29.14 | 29.38 | 46,226 | -0.01(-0.03%) |
Apr 18, 2019 | 29.61 | 29.64 | 29.23 | 29.39 | 89,200 | +0.66(+2.30%) |
Apr 17, 2019 | 29.03 | 29.03 | 28.72 | 28.73 | 27,294 | -0.90(-3.04%) |
Apr 16, 2019 | 29.71 | 29.81 | 29.59 | 29.63 | 23,230 | +0.00(+0.00%) |
Apr 15, 2019 | 29.73 | 29.80 | 29.62 | 29.63 | 43,346 | +0.08(+0.27%) |
Apr 12, 2019 | 29.60 | 29.70 | 29.39 | 29.55 | 34,700 | -1.06(-3.48%) |
Apr 11, 2019 | 30.82 | 30.84 | 30.51 | 30.61 | 26,477 | -0.77(-2.45%) |
Apr 10, 2019 | 31.35 | 31.58 | 31.32 | 31.39 | 1,314,973 | +0.33(+1.06%) |
Apr 09, 2019 | 30.85 | 31.09 | 30.85 | 31.05 | 1,240,368 | +0.18(+0.57%) |
Apr 08, 2019 | 30.86 | 30.99 | 30.79 | 30.88 | 24,735 | +0.13(+0.42%) |
Apr 05, 2019 | 30.89 | 30.90 | 30.68 | 30.75 | 30,800 | -0.02(-0.06%) |
Apr 04, 2019 | 30.82 | 30.82 | 30.56 | 30.77 | 26,538 | -0.23(-0.73%) |
Apr 03, 2019 | 30.96 | 31.15 | 30.89 | 31.00 | 15,133 | -0.41(-1.32%) |
Apr 02, 2019 | 31.42 | 31.79 | 31.30 | 31.41 | 14,403 | +0.33(+1.06%) |
Apr 01, 2019 | 31.15 | 31.22 | 31.07 | 31.08 | 22,042 | +0.12(+0.39%) |
Mar 29, 2019 | 30.80 | 31.00 | 30.74 | 30.96 | 48,100 | +0.54(+1.76%) |
Mar 28, 2019 | 30.49 | 30.49 | 30.22 | 30.43 | 43,259 | +0.55(+1.82%) |
Mar 27, 2019 | 29.79 | 29.96 | 29.58 | 29.88 | 73,428 | +0.55(+1.88%) |
Mar 26, 2019 | 29.27 | 29.49 | 29.12 | 29.33 | 23,457 | +0.68(+2.37%) |
Mar 25, 2019 | 28.75 | 28.89 | 28.63 | 28.65 | 20,441 | -0.29(-1.00%) |
Mar 22, 2019 | 29.31 | 29.31 | 28.90 | 28.94 | 32,100 | -1.00(-3.34%) |
Mar 21, 2019 | 29.80 | 30.00 | 29.80 | 29.94 | 19,674 | -0.11(-0.36%) |
Mar 20, 2019 | 29.85 | 30.24 | 29.77 | 30.05 | 45,080 | +0.30(+1.00%) |
Mar 19, 2019 | 29.84 | 29.88 | 29.66 | 29.75 | 19,842 | -0.04(-0.13%) |
Mar 18, 2019 | 29.74 | 29.79 | 29.60 | 29.79 | 38,283 | -0.07(-0.23%) |
Mar 15, 2019 | 29.91 | 29.91 | 29.80 | 29.86 | 79,400 | +0.13(+0.45%) |
Mar 14, 2019 | 29.50 | 29.81 | 29.47 | 29.73 | 23,084 | +0.22(+0.75%) |
Mar 13, 2019 | 29.21 | 29.54 | 29.21 | 29.50 | 14,000 | +0.32(+1.10%) |
Mar 12, 2019 | 29.22 | 29.31 | 29.10 | 29.18 | 21,912 | +0.29(+1.00%) |
Mar 11, 2019 | 28.72 | 28.93 | 28.72 | 28.89 | 23,763 | +0.50(+1.74%) |
Mar 08, 2019 | 28.29 | 28.42 | 28.23 | 28.40 | 34,800 | +0.02(+0.07%) |
Mar 07, 2019 | 28.64 | 28.70 | 28.38 | 28.38 | 46,979 | -0.57(-1.95%) |
Mar 06, 2019 | 29.18 | 29.18 | 28.90 | 28.95 | 21,815 | -0.38(-1.31%) |
Mar 05, 2019 | 28.90 | 29.41 | 28.87 | 29.33 | 71,049 | +0.41(+1.44%) |
Mar 04, 2019 | 29.01 | 29.04 | 28.75 | 28.91 | 28,552 | +0.25(+0.89%) |