Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 32.01 | 32.37 | 31.68 | 32.10 | 72,854 | +0.02(+0.05%) |
May 30, 2019 | 32.28 | 32.46 | 31.90 | 32.08 | 74,456 | -0.05(-0.16%) |
May 29, 2019 | 32.27 | 32.39 | 32.09 | 32.13 | 97,289 | -0.15(-0.46%) |
May 28, 2019 | 32.93 | 32.93 | 32.07 | 32.28 | 315,345 | -0.60(-1.82%) |
May 24, 2019 | 32.86 | 33.09 | 32.76 | 32.88 | 55,662 | +0.12(+0.36%) |
May 23, 2019 | 33.16 | 33.17 | 32.67 | 32.76 | 139,396 | -0.47(-1.43%) |
May 22, 2019 | 33.36 | 33.59 | 33.21 | 33.24 | 66,143 | -0.24(-0.72%) |
May 21, 2019 | 33.13 | 33.51 | 33.10 | 33.48 | 84,432 | +0.40(+1.21%) |
May 20, 2019 | 33.01 | 33.29 | 33.01 | 33.08 | 74,632 | -0.10(-0.30%) |
May 17, 2019 | 32.97 | 33.40 | 32.87 | 33.18 | 82,352 | +0.03(+0.10%) |
May 16, 2019 | 33.40 | 33.61 | 33.09 | 33.15 | 187,128 | -0.26(-0.77%) |
May 15, 2019 | 33.02 | 33.45 | 32.96 | 33.40 | 160,462 | +0.29(+0.86%) |
May 14, 2019 | 33.04 | 33.20 | 32.91 | 33.12 | 209,944 | +0.13(+0.40%) |
May 13, 2019 | 32.84 | 33.25 | 32.70 | 32.99 | 204,840 | -0.04(-0.12%) |
May 10, 2019 | 32.45 | 33.05 | 32.45 | 33.03 | 184,068 | +0.54(+1.66%) |
May 09, 2019 | 32.26 | 32.53 | 32.07 | 32.49 | 104,634 | +0.26(+0.81%) |
May 08, 2019 | 32.29 | 32.55 | 32.09 | 32.23 | 78,112 | -0.08(-0.25%) |
May 07, 2019 | 32.07 | 32.54 | 32.01 | 32.31 | 95,931 | +0.24(+0.76%) |
May 06, 2019 | 31.64 | 32.25 | 31.64 | 32.07 | 111,804 | +0.23(+0.72%) |
May 03, 2019 | 31.31 | 32.04 | 31.31 | 31.84 | 115,241 | +0.54(+1.72%) |
May 02, 2019 | 31.36 | 32.18 | 31.27 | 31.30 | 90,718 | +0.09(+0.29%) |
May 01, 2019 | 31.03 | 31.40 | 30.93 | 31.21 | 54,647 | +0.35(+1.14%) |
Apr 30, 2019 | 31.11 | 31.20 | 30.82 | 30.86 | 90,639 | -0.25(-0.79%) |
Apr 29, 2019 | 31.08 | 31.27 | 31.04 | 31.10 | 56,904 | +0.05(+0.16%) |
Apr 26, 2019 | 30.97 | 31.20 | 30.73 | 31.05 | 36,617 | +0.17(+0.56%) |
Apr 25, 2019 | 30.87 | 30.99 | 30.64 | 30.88 | 41,431 | -0.11(-0.37%) |
Apr 24, 2019 | 30.87 | 31.03 | 30.82 | 31.00 | 61,634 | +0.17(+0.56%) |
Apr 23, 2019 | 30.68 | 31.02 | 30.39 | 30.82 | 68,714 | +0.39(+1.29%) |
Apr 22, 2019 | 30.69 | 30.70 | 30.23 | 30.43 | 68,816 | -0.20(-0.64%) |
Apr 18, 2019 | 30.69 | 30.90 | 30.46 | 30.63 | 58,172 | -0.07(-0.24%) |
Apr 17, 2019 | 30.62 | 30.89 | 30.55 | 30.70 | 210,705 | +0.15(+0.48%) |
Apr 16, 2019 | 30.95 | 31.12 | 30.46 | 30.56 | 79,062 | -0.34(-1.11%) |
Apr 15, 2019 | 31.03 | 31.03 | 30.76 | 30.90 | 37,685 | -0.03(-0.11%) |
Apr 12, 2019 | 30.85 | 30.96 | 30.70 | 30.93 | 33,678 | +0.14(+0.45%) |
Apr 11, 2019 | 31.06 | 31.06 | 30.67 | 30.79 | 33,755 | -0.21(-0.68%) |
Apr 10, 2019 | 30.64 | 31.06 | 30.64 | 31.00 | 35,331 | +0.36(+1.17%) |
Apr 09, 2019 | 30.96 | 31.04 | 30.60 | 30.64 | 44,716 | -0.32(-1.03%) |
Apr 08, 2019 | 30.96 | 30.97 | 30.77 | 30.96 | 47,938 | +0.01(+0.03%) |
Apr 05, 2019 | 31.23 | 31.36 | 30.89 | 30.96 | 125,284 | -0.20(-0.66%) |
Apr 04, 2019 | 30.68 | 31.19 | 30.65 | 31.16 | 72,566 | +0.48(+1.57%) |
Apr 03, 2019 | 30.80 | 31.21 | 30.67 | 30.68 | 74,409 | -0.02(-0.05%) |
Apr 02, 2019 | 30.49 | 30.77 | 30.33 | 30.69 | 99,182 | +0.33(+1.08%) |
Apr 01, 2019 | 30.20 | 30.37 | 29.93 | 30.37 | 51,747 | +0.36(+1.20%) |
Mar 29, 2019 | 30.26 | 30.39 | 29.87 | 30.01 | 68,459 | -0.27(-0.89%) |
Mar 28, 2019 | 30.21 | 30.35 | 30.02 | 30.28 | 41,525 | +0.23(+0.76%) |
Mar 27, 2019 | 29.95 | 30.13 | 29.70 | 30.05 | 31,661 | +0.06(+0.19%) |
Mar 26, 2019 | 29.71 | 30.02 | 29.71 | 29.99 | 40,825 | +0.36(+1.21%) |
Mar 25, 2019 | 29.61 | 30.13 | 29.40 | 29.63 | 56,897 | +0.11(+0.39%) |
Mar 22, 2019 | 29.69 | 29.95 | 29.40 | 29.52 | 96,259 | -0.29(-0.99%) |
Mar 21, 2019 | 30.02 | 30.21 | 29.66 | 29.81 | 93,055 | -0.25(-0.84%) |
Mar 20, 2019 | 29.78 | 30.40 | 29.58 | 30.07 | 133,031 | +0.30(+1.02%) |
Mar 19, 2019 | 30.00 | 30.15 | 29.75 | 29.76 | 41,391 | -0.24(-0.79%) |
Mar 18, 2019 | 30.05 | 30.27 | 29.78 | 30.00 | 61,216 | +0.00(+0.00%) |
Mar 15, 2019 | 29.84 | 30.13 | 29.81 | 30.00 | 106,424 | +0.13(+0.44%) |
Mar 14, 2019 | 29.88 | 29.98 | 29.82 | 29.87 | 36,710 | +0.02(+0.05%) |
Mar 13, 2019 | 29.84 | 30.10 | 29.81 | 29.85 | 40,484 | +0.03(+0.11%) |
Mar 12, 2019 | 29.82 | 29.98 | 29.69 | 29.82 | 46,881 | +0.03(+0.11%) |
Mar 11, 2019 | 29.58 | 30.02 | 29.58 | 29.79 | 160,889 | +0.22(+0.75%) |
Mar 08, 2019 | 29.56 | 29.75 | 29.47 | 29.57 | 56,335 | +0.00(+0.00%) |
Mar 07, 2019 | 29.62 | 29.73 | 29.49 | 29.57 | 60,495 | +0.04(+0.14%) |
Mar 06, 2019 | 29.91 | 30.01 | 29.49 | 29.53 | 86,657 | -0.34(-1.15%) |
Mar 05, 2019 | 29.66 | 30.03 | 29.62 | 29.87 | 54,314 | +0.21(+0.72%) |
Mar 04, 2019 | 30.17 | 30.17 | 29.29 | 29.66 | 75,005 | -0.50(-1.65%) |