Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 30.57 | 30.62 | 30.35 | 30.62 | 109,547 | -0.05(-0.18%) |
May 30, 2019 | 30.68 | 30.83 | 30.64 | 30.68 | 101,301 | +0.05(+0.18%) |
May 29, 2019 | 30.81 | 30.81 | 30.57 | 30.62 | 318,238 | -0.18(-0.59%) |
May 28, 2019 | 31.06 | 31.12 | 30.81 | 30.81 | 144,697 | -0.15(-0.47%) |
May 24, 2019 | 30.95 | 31.02 | 30.90 | 30.95 | 72,078 | +0.11(+0.35%) |
May 23, 2019 | 31.01 | 31.02 | 30.72 | 30.84 | 156,184 | -0.29(-0.93%) |
May 22, 2019 | 31.30 | 31.30 | 31.12 | 31.13 | 124,608 | -0.20(-0.64%) |
May 21, 2019 | 31.21 | 31.37 | 31.18 | 31.33 | 126,457 | +0.29(+0.94%) |
May 20, 2019 | 31.17 | 31.26 | 31.03 | 31.04 | 116,037 | -0.07(-0.23%) |
May 17, 2019 | 31.17 | 31.28 | 31.08 | 31.12 | 186,743 | -0.29(-0.93%) |
May 16, 2019 | 31.51 | 31.57 | 31.36 | 31.41 | 109,134 | -0.11(-0.35%) |
May 15, 2019 | 31.37 | 31.53 | 31.22 | 31.51 | 161,266 | +0.09(+0.29%) |
May 14, 2019 | 31.35 | 31.50 | 31.28 | 31.42 | 165,171 | +0.22(+0.70%) |
May 13, 2019 | 31.39 | 31.42 | 31.10 | 31.21 | 381,733 | -0.58(-1.83%) |
May 10, 2019 | 31.59 | 31.86 | 31.44 | 31.79 | 209,081 | +0.25(+0.81%) |
May 09, 2019 | 31.51 | 31.57 | 31.21 | 31.53 | 154,124 | -0.13(-0.40%) |
May 08, 2019 | 31.84 | 31.91 | 31.66 | 31.66 | 174,193 | -0.05(-0.17%) |
May 07, 2019 | 31.95 | 31.97 | 31.62 | 31.71 | 248,270 | -0.29(-0.91%) |
May 06, 2019 | 31.84 | 32.13 | 31.81 | 32.01 | 146,811 | -0.33(-1.01%) |
May 03, 2019 | 32.10 | 32.35 | 32.02 | 32.33 | 230,925 | +0.34(+1.05%) |
May 02, 2019 | 32.14 | 32.14 | 31.82 | 32.00 | 309,146 | -0.09(-0.28%) |
May 01, 2019 | 32.19 | 32.37 | 32.05 | 32.09 | 179,207 | -0.11(-0.34%) |
Apr 30, 2019 | 32.21 | 32.23 | 32.01 | 32.19 | 164,192 | -0.02(-0.06%) |
Apr 29, 2019 | 32.25 | 32.30 | 32.21 | 32.21 | 150,713 | +0.00(+0.00%) |
Apr 26, 2019 | 32.14 | 32.25 | 32.10 | 32.21 | 96,140 | +0.11(+0.34%) |
Apr 25, 2019 | 32.34 | 32.34 | 32.03 | 32.10 | 219,837 | -0.25(-0.78%) |
Apr 24, 2019 | 32.48 | 32.50 | 32.32 | 32.36 | 162,006 | -0.11(-0.33%) |
Apr 23, 2019 | 32.37 | 32.54 | 32.30 | 32.47 | 201,972 | +0.09(+0.28%) |
Apr 22, 2019 | 32.48 | 32.48 | 32.32 | 32.37 | 217,712 | -0.11(-0.33%) |
Apr 18, 2019 | 32.54 | 32.55 | 32.43 | 32.48 | 168,771 | -0.04(-0.11%) |
Apr 17, 2019 | 32.77 | 32.77 | 32.47 | 32.52 | 171,519 | -0.11(-0.33%) |
Apr 16, 2019 | 32.83 | 32.83 | 32.60 | 32.63 | 152,573 | -0.20(-0.60%) |
Apr 15, 2019 | 32.93 | 32.93 | 32.74 | 32.83 | 192,776 | -0.02(-0.06%) |
Apr 12, 2019 | 32.95 | 32.95 | 32.75 | 32.84 | 144,043 | +0.05(+0.16%) |
Apr 11, 2019 | 32.92 | 32.92 | 32.74 | 32.79 | 145,271 | -0.13(-0.38%) |
Apr 10, 2019 | 32.81 | 32.93 | 32.74 | 32.92 | 127,481 | +0.29(+0.88%) |
Apr 09, 2019 | 32.83 | 32.83 | 32.63 | 32.63 | 178,873 | -0.25(-0.77%) |
Apr 08, 2019 | 32.99 | 32.99 | 32.81 | 32.88 | 158,820 | -0.11(-0.33%) |
Apr 05, 2019 | 32.95 | 33.01 | 32.83 | 32.99 | 124,416 | +0.13(+0.38%) |
Apr 04, 2019 | 32.84 | 32.88 | 32.74 | 32.86 | 197,164 | -0.05(-0.16%) |
Apr 03, 2019 | 33.02 | 33.02 | 32.86 | 32.92 | 196,015 | +0.06(+0.19%) |
Apr 02, 2019 | 32.94 | 32.94 | 32.75 | 32.85 | 163,768 | -0.11(-0.33%) |
Apr 01, 2019 | 32.75 | 32.98 | 32.73 | 32.96 | 115,060 | +0.39(+1.21%) |
Mar 29, 2019 | 32.67 | 32.67 | 32.49 | 32.57 | 85,068 | +0.07(+0.22%) |
Mar 28, 2019 | 32.42 | 32.49 | 32.28 | 32.49 | 110,098 | +0.07(+0.22%) |
Mar 27, 2019 | 32.58 | 32.58 | 32.26 | 32.42 | 183,666 | -0.11(-0.33%) |
Mar 26, 2019 | 32.53 | 32.58 | 32.41 | 32.53 | 162,209 | +0.18(+0.55%) |
Mar 25, 2019 | 32.41 | 32.44 | 32.15 | 32.35 | 224,871 | -0.04(-0.11%) |
Mar 22, 2019 | 32.92 | 32.92 | 32.37 | 32.39 | 344,517 | -0.56(-1.68%) |
Mar 21, 2019 | 32.85 | 33.00 | 32.78 | 32.94 | 227,620 | -0.02(-0.05%) |
Mar 20, 2019 | 33.12 | 33.16 | 32.76 | 32.96 | 270,076 | -0.18(-0.54%) |
Mar 19, 2019 | 33.34 | 33.34 | 33.09 | 33.14 | 224,496 | -0.14(-0.43%) |
Mar 18, 2019 | 33.14 | 33.28 | 33.09 | 33.28 | 133,583 | +0.23(+0.70%) |
Mar 15, 2019 | 33.09 | 33.12 | 32.98 | 33.05 | 233,309 | +0.09(+0.27%) |
Mar 14, 2019 | 33.07 | 33.07 | 32.91 | 32.96 | 176,788 | -0.05(-0.16%) |
Mar 13, 2019 | 32.92 | 33.01 | 32.87 | 33.01 | 157,081 | +0.20(+0.60%) |
Mar 12, 2019 | 32.87 | 32.89 | 32.77 | 32.82 | 176,871 | +0.02(+0.05%) |
Mar 11, 2019 | 32.53 | 32.80 | 32.53 | 32.80 | 216,531 | +0.38(+1.16%) |
Mar 08, 2019 | 32.37 | 32.42 | 32.23 | 32.42 | 147,123 | +0.05(+0.17%) |
Mar 07, 2019 | 32.67 | 32.67 | 32.37 | 32.37 | 165,172 | -0.27(-0.82%) |
Mar 06, 2019 | 33.00 | 33.00 | 32.64 | 32.64 | 396,853 | -0.30(-0.92%) |
Mar 05, 2019 | 33.12 | 33.12 | 32.87 | 32.94 | 129,143 | +0.03(+0.08%) |
Mar 04, 2019 | 33.07 | 33.07 | 32.72 | 32.91 | 194,643 | -0.04(-0.11%) |