Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 29.11 | 29.34 | 29.11 | 29.27 | 133,832 | +0.08(+0.29%) |
May 30, 2019 | 29.00 | 29.24 | 29.00 | 29.19 | 18,371 | +0.11(+0.37%) |
May 29, 2019 | 28.90 | 29.08 | 28.90 | 29.08 | 70,810 | +0.05(+0.17%) |
May 28, 2019 | 29.22 | 29.22 | 29.00 | 29.03 | 30,525 | -0.18(-0.63%) |
May 24, 2019 | 29.24 | 29.33 | 29.16 | 29.21 | 29,780 | -0.02(-0.06%) |
May 23, 2019 | 29.25 | 29.36 | 29.15 | 29.23 | 21,931 | -0.28(-0.94%) |
May 22, 2019 | 29.91 | 29.91 | 29.44 | 29.51 | 72,299 | -0.47(-1.56%) |
May 21, 2019 | 29.73 | 30.03 | 29.62 | 29.97 | 238,526 | +0.28(+0.96%) |
May 20, 2019 | 29.67 | 29.90 | 29.67 | 29.69 | 36,942 | -0.13(-0.42%) |
May 17, 2019 | 29.67 | 29.88 | 29.62 | 29.82 | 60,996 | -0.15(-0.50%) |
May 16, 2019 | 30.02 | 30.11 | 29.92 | 29.97 | 48,954 | -0.10(-0.33%) |
May 15, 2019 | 29.96 | 30.17 | 29.96 | 30.07 | 33,867 | -0.08(-0.28%) |
May 14, 2019 | 30.18 | 30.48 | 30.11 | 30.15 | 45,579 | -0.03(-0.11%) |
May 13, 2019 | 30.13 | 30.48 | 30.13 | 30.18 | 35,620 | -0.39(-1.28%) |
May 10, 2019 | 31.00 | 31.00 | 30.55 | 30.58 | 157,274 | -0.43(-1.40%) |
May 09, 2019 | 30.92 | 31.04 | 30.63 | 31.01 | 176,879 | -0.16(-0.51%) |
May 08, 2019 | 31.50 | 31.56 | 31.10 | 31.17 | 77,333 | -0.40(-1.27%) |
May 07, 2019 | 31.25 | 31.62 | 31.25 | 31.57 | 343,842 | -0.04(-0.13%) |
May 06, 2019 | 31.41 | 31.66 | 31.40 | 31.61 | 138,688 | -0.03(-0.08%) |
May 03, 2019 | 31.44 | 31.73 | 31.44 | 31.64 | 38,870 | +0.21(+0.66%) |
May 02, 2019 | 31.30 | 31.50 | 31.28 | 31.43 | 342,708 | +0.04(+0.13%) |
May 01, 2019 | 31.87 | 31.91 | 31.38 | 31.39 | 336,800 | -0.49(-1.55%) |
Apr 30, 2019 | 31.59 | 31.99 | 31.59 | 31.88 | 82,487 | +0.21(+0.66%) |
Apr 29, 2019 | 31.67 | 31.81 | 31.62 | 31.67 | 74,269 | -0.10(-0.32%) |
Apr 26, 2019 | 31.36 | 31.78 | 31.24 | 31.77 | 42,218 | +0.54(+1.71%) |
Apr 25, 2019 | 31.34 | 31.40 | 31.10 | 31.24 | 49,252 | -0.23(-0.74%) |
Apr 24, 2019 | 31.71 | 31.75 | 31.42 | 31.47 | 60,567 | -0.36(-1.13%) |
Apr 23, 2019 | 32.02 | 32.04 | 31.81 | 31.83 | 111,429 | -0.21(-0.65%) |
Apr 22, 2019 | 32.02 | 32.15 | 31.98 | 32.04 | 33,122 | -0.18(-0.57%) |
Apr 18, 2019 | 32.51 | 32.51 | 32.01 | 32.22 | 56,690 | -0.28(-0.87%) |
Apr 17, 2019 | 32.75 | 32.78 | 32.40 | 32.51 | 13,193 | -0.18(-0.54%) |
Apr 16, 2019 | 32.63 | 32.69 | 32.53 | 32.68 | 10,189 | +0.03(+0.10%) |
Apr 15, 2019 | 32.75 | 32.80 | 32.64 | 32.65 | 31,527 | -0.21(-0.64%) |
Apr 12, 2019 | 32.70 | 32.91 | 32.70 | 32.86 | 71,401 | +0.30(+0.92%) |
Apr 11, 2019 | 32.88 | 32.98 | 32.54 | 32.56 | 53,375 | -0.47(-1.42%) |
Apr 10, 2019 | 33.26 | 33.28 | 33.00 | 33.03 | 62,342 | -0.23(-0.70%) |
Apr 09, 2019 | 33.52 | 33.52 | 33.19 | 33.26 | 172,256 | -0.22(-0.65%) |
Apr 08, 2019 | 33.30 | 33.54 | 33.27 | 33.48 | 87,855 | +0.33(+1.01%) |
Apr 05, 2019 | 33.41 | 33.42 | 33.14 | 33.14 | 355,452 | -0.18(-0.53%) |
Apr 04, 2019 | 33.08 | 33.35 | 33.03 | 33.32 | 108,757 | +0.23(+0.68%) |
Apr 03, 2019 | 33.18 | 33.18 | 33.02 | 33.09 | 36,711 | +0.09(+0.28%) |
Apr 02, 2019 | 32.97 | 33.05 | 32.77 | 33.00 | 128,169 | +0.03(+0.08%) |
Apr 01, 2019 | 33.23 | 33.32 | 32.91 | 32.98 | 224,955 | +0.13(+0.38%) |
Mar 29, 2019 | 32.93 | 32.94 | 32.72 | 32.85 | 174,377 | +0.22(+0.67%) |
Mar 28, 2019 | 32.75 | 33.01 | 32.61 | 32.63 | 89,941 | -0.08(-0.26%) |
Mar 27, 2019 | 32.87 | 32.93 | 32.61 | 32.72 | 93,833 | -0.19(-0.57%) |
Mar 26, 2019 | 32.78 | 32.94 | 32.76 | 32.91 | 76,935 | +0.23(+0.71%) |
Mar 25, 2019 | 32.68 | 32.97 | 32.62 | 32.68 | 148,292 | -0.13(-0.38%) |
Mar 22, 2019 | 32.98 | 33.13 | 32.78 | 32.80 | 35,282 | -0.42(-1.26%) |
Mar 21, 2019 | 33.26 | 33.26 | 33.09 | 33.22 | 51,046 | +0.04(+0.13%) |
Mar 20, 2019 | 32.99 | 33.24 | 32.78 | 33.18 | 118,281 | +0.11(+0.33%) |
Mar 19, 2019 | 33.09 | 33.29 | 33.04 | 33.07 | 121,799 | +0.11(+0.33%) |
Mar 18, 2019 | 33.03 | 33.09 | 32.90 | 32.96 | 94,127 | -0.01(-0.03%) |
Mar 15, 2019 | 32.73 | 32.98 | 32.58 | 32.97 | 345,884 | +0.39(+1.21%) |
Mar 14, 2019 | 32.73 | 32.73 | 32.51 | 32.58 | 58,768 | -0.22(-0.66%) |
Mar 13, 2019 | 32.73 | 32.87 | 32.70 | 32.79 | 166,286 | +0.20(+0.62%) |
Mar 12, 2019 | 32.42 | 32.61 | 32.42 | 32.59 | 60,506 | +0.23(+0.72%) |
Mar 11, 2019 | 32.19 | 32.46 | 32.10 | 32.36 | 301,788 | +0.18(+0.55%) |
Mar 08, 2019 | 31.99 | 32.26 | 31.92 | 32.18 | 131,919 | +0.12(+0.37%) |
Mar 07, 2019 | 32.17 | 32.22 | 31.91 | 32.07 | 379,601 | -0.09(-0.29%) |
Mar 06, 2019 | 32.43 | 32.43 | 32.04 | 32.16 | 87,345 | -0.11(-0.34%) |
Mar 05, 2019 | 32.37 | 32.37 | 32.19 | 32.27 | 22,645 | -0.13(-0.41%) |
Mar 04, 2019 | 32.20 | 32.50 | 32.02 | 32.40 | 84,678 | +0.38(+1.20%) |