Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 29.74 | 29.84 | 29.61 | 29.74 | 322,212 | -0.28(-0.94%) |
May 30, 2019 | 30.17 | 30.34 | 29.94 | 30.02 | 357,935 | -0.09(-0.29%) |
May 29, 2019 | 30.21 | 30.21 | 29.93 | 30.11 | 502,564 | -0.25(-0.81%) |
May 28, 2019 | 30.73 | 30.78 | 30.36 | 30.36 | 199,882 | -0.33(-1.07%) |
May 24, 2019 | 30.79 | 30.80 | 30.57 | 30.69 | 192,860 | +0.09(+0.29%) |
May 23, 2019 | 30.77 | 30.77 | 30.45 | 30.60 | 560,450 | -0.40(-1.30%) |
May 22, 2019 | 31.18 | 31.18 | 30.94 | 31.00 | 284,648 | -0.29(-0.92%) |
May 21, 2019 | 31.08 | 31.31 | 31.08 | 31.29 | 279,150 | +0.37(+1.19%) |
May 20, 2019 | 30.99 | 31.09 | 30.85 | 30.92 | 274,556 | -0.25(-0.79%) |
May 17, 2019 | 31.18 | 31.47 | 31.13 | 31.17 | 375,666 | -0.23(-0.72%) |
May 16, 2019 | 31.28 | 31.53 | 31.26 | 31.39 | 378,204 | +0.18(+0.56%) |
May 15, 2019 | 30.97 | 31.27 | 30.92 | 31.22 | 267,096 | +0.14(+0.45%) |
May 14, 2019 | 30.96 | 31.22 | 30.88 | 31.08 | 238,532 | +0.25(+0.79%) |
May 13, 2019 | 31.11 | 31.11 | 30.71 | 30.83 | 413,553 | -0.76(-2.41%) |
May 10, 2019 | 31.34 | 31.67 | 31.02 | 31.60 | 272,266 | +0.16(+0.50%) |
May 09, 2019 | 31.32 | 31.50 | 31.07 | 31.44 | 339,459 | -0.05(-0.17%) |
May 08, 2019 | 31.59 | 31.70 | 31.47 | 31.49 | 240,843 | -0.14(-0.44%) |
May 07, 2019 | 31.89 | 31.94 | 31.46 | 31.63 | 419,710 | -0.52(-1.61%) |
May 06, 2019 | 31.86 | 32.19 | 31.82 | 32.15 | 362,149 | -0.12(-0.38%) |
May 03, 2019 | 32.01 | 32.31 | 32.01 | 32.27 | 310,541 | +0.43(+1.35%) |
May 02, 2019 | 31.79 | 31.92 | 31.61 | 31.84 | 325,748 | +0.02(+0.05%) |
May 01, 2019 | 32.16 | 32.17 | 31.82 | 31.82 | 307,214 | -0.30(-0.93%) |
Apr 30, 2019 | 32.14 | 32.14 | 31.86 | 32.12 | 297,170 | -0.02(-0.05%) |
Apr 29, 2019 | 32.17 | 32.23 | 32.12 | 32.14 | 301,096 | -0.03(-0.11%) |
Apr 26, 2019 | 31.94 | 32.17 | 31.87 | 32.17 | 334,306 | +0.31(+0.96%) |
Apr 25, 2019 | 32.12 | 32.13 | 31.78 | 31.87 | 532,987 | -0.32(-1.01%) |
Apr 24, 2019 | 32.15 | 32.30 | 32.12 | 32.19 | 256,406 | +0.05(+0.16%) |
Apr 23, 2019 | 31.89 | 32.17 | 31.88 | 32.14 | 283,560 | +0.35(+1.10%) |
Apr 22, 2019 | 31.92 | 31.93 | 31.69 | 31.79 | 289,099 | -0.18(-0.57%) |
Apr 18, 2019 | 31.97 | 32.06 | 31.88 | 31.97 | 352,940 | +0.03(+0.11%) |
Apr 17, 2019 | 32.19 | 32.19 | 31.91 | 31.94 | 281,892 | -0.13(-0.41%) |
Apr 16, 2019 | 32.13 | 32.15 | 31.95 | 32.07 | 316,222 | -0.03(-0.08%) |
Apr 15, 2019 | 32.23 | 32.29 | 32.06 | 32.09 | 311,443 | -0.13(-0.41%) |
Apr 12, 2019 | 32.16 | 32.23 | 32.01 | 32.23 | 1,046,461 | +0.27(+0.85%) |
Apr 11, 2019 | 31.95 | 32.04 | 31.87 | 31.95 | 352,902 | +0.03(+0.11%) |
Apr 10, 2019 | 31.75 | 31.92 | 31.71 | 31.92 | 288,492 | +0.24(+0.74%) |
Apr 09, 2019 | 31.94 | 31.98 | 31.65 | 31.68 | 343,834 | -0.37(-1.15%) |
Apr 08, 2019 | 32.02 | 32.06 | 31.95 | 32.05 | 344,526 | -0.03(-0.11%) |
Apr 05, 2019 | 31.95 | 32.09 | 31.89 | 32.09 | 260,928 | +0.21(+0.66%) |
Apr 04, 2019 | 31.69 | 31.88 | 31.69 | 31.88 | 276,658 | +0.19(+0.61%) |
Apr 03, 2019 | 31.73 | 31.81 | 31.61 | 31.68 | 373,138 | +0.11(+0.36%) |
Apr 02, 2019 | 31.64 | 31.65 | 31.45 | 31.57 | 301,090 | -0.08(-0.25%) |
Apr 01, 2019 | 31.45 | 31.65 | 31.33 | 31.65 | 516,725 | +0.38(+1.20%) |
Mar 29, 2019 | 31.33 | 31.37 | 31.18 | 31.27 | 221,217 | +0.09(+0.28%) |
Mar 28, 2019 | 31.06 | 31.21 | 30.94 | 31.19 | 339,127 | +0.21(+0.68%) |
Mar 27, 2019 | 30.97 | 31.09 | 30.78 | 30.98 | 422,827 | +0.01(+0.03%) |
Mar 26, 2019 | 30.81 | 31.03 | 30.74 | 30.97 | 728,425 | +0.34(+1.10%) |
Mar 25, 2019 | 30.54 | 30.76 | 30.39 | 30.63 | 402,103 | +0.10(+0.31%) |
Mar 22, 2019 | 31.11 | 31.13 | 30.52 | 30.54 | 619,937 | -0.73(-2.34%) |
Mar 21, 2019 | 30.80 | 31.32 | 30.80 | 31.27 | 471,737 | +0.42(+1.36%) |
Mar 20, 2019 | 31.05 | 31.13 | 30.70 | 30.85 | 504,927 | -0.24(-0.76%) |
Mar 19, 2019 | 31.32 | 31.36 | 31.00 | 31.08 | 687,101 | -0.15(-0.47%) |
Mar 18, 2019 | 31.08 | 31.23 | 31.04 | 31.23 | 599,000 | +0.21(+0.67%) |
Mar 15, 2019 | 31.07 | 31.17 | 30.96 | 31.02 | 350,499 | -0.03(-0.08%) |
Mar 14, 2019 | 31.13 | 31.15 | 30.97 | 31.05 | 357,901 | -0.09(-0.28%) |
Mar 13, 2019 | 31.08 | 31.25 | 31.07 | 31.14 | 372,296 | +0.13(+0.42%) |
Mar 12, 2019 | 30.98 | 31.06 | 30.90 | 31.01 | 320,585 | +0.06(+0.20%) |
Mar 11, 2019 | 30.67 | 30.95 | 30.62 | 30.95 | 346,195 | +0.35(+1.14%) |
Mar 08, 2019 | 30.53 | 30.61 | 30.43 | 30.60 | 450,478 | -0.09(-0.28%) |
Mar 07, 2019 | 30.94 | 30.94 | 30.61 | 30.68 | 417,267 | -0.26(-0.85%) |
Mar 06, 2019 | 31.22 | 31.24 | 30.93 | 30.95 | 473,109 | -0.28(-0.89%) |
Mar 05, 2019 | 31.34 | 31.36 | 31.21 | 31.22 | 307,164 | -0.09(-0.28%) |
Mar 04, 2019 | 31.43 | 31.49 | 31.02 | 31.31 | 466,416 | -0.08(-0.25%) |