Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 28.93 | 29.22 | 28.87 | 29.10 | 66,100 | -0.11(-0.38%) |
May 30, 2019 | 29.18 | 29.32 | 29.00 | 29.21 | 105,795 | -0.46(-1.55%) |
May 29, 2019 | 29.85 | 30.08 | 29.42 | 29.67 | 62,801 | -0.67(-2.21%) |
May 28, 2019 | 30.46 | 30.67 | 30.27 | 30.34 | 41,711 | +0.16(+0.53%) |
May 24, 2019 | 30.28 | 30.31 | 30.07 | 30.18 | 56,100 | +0.28(+0.94%) |
May 23, 2019 | 30.42 | 30.42 | 29.77 | 29.90 | 80,240 | -1.20(-3.86%) |
May 22, 2019 | 31.11 | 31.26 | 31.02 | 31.10 | 86,238 | -0.52(-1.64%) |
May 21, 2019 | 31.46 | 31.64 | 31.38 | 31.62 | 75,555 | +0.22(+0.70%) |
May 20, 2019 | 31.97 | 31.97 | 31.40 | 31.40 | 54,084 | -0.83(-2.58%) |
May 17, 2019 | 32.68 | 32.82 | 32.21 | 32.23 | 48,000 | -0.97(-2.92%) |
May 16, 2019 | 32.99 | 33.25 | 32.94 | 33.20 | 156,105 | -0.14(-0.42%) |
May 15, 2019 | 32.58 | 33.42 | 32.56 | 33.34 | 94,196 | +0.76(+2.33%) |
May 14, 2019 | 32.73 | 32.85 | 32.50 | 32.58 | 201,559 | -0.12(-0.37%) |
May 13, 2019 | 33.00 | 33.09 | 32.67 | 32.70 | 118,147 | -0.64(-1.92%) |
May 10, 2019 | 33.16 | 33.45 | 32.91 | 33.34 | 69,500 | +0.75(+2.30%) |
May 09, 2019 | 32.93 | 32.93 | 32.32 | 32.59 | 48,213 | -1.07(-3.18%) |
May 08, 2019 | 33.68 | 34.02 | 33.61 | 33.66 | 55,143 | -0.36(-1.06%) |
May 07, 2019 | 34.00 | 34.22 | 33.66 | 34.02 | 96,265 | +0.57(+1.70%) |
May 06, 2019 | 33.00 | 33.49 | 33.00 | 33.45 | 34,254 | -0.06(-0.18%) |
May 03, 2019 | 33.41 | 33.58 | 33.30 | 33.51 | 29,200 | +0.37(+1.12%) |
May 02, 2019 | 33.27 | 33.38 | 33.10 | 33.14 | 24,845 | -0.08(-0.24%) |
May 01, 2019 | 33.75 | 33.75 | 33.22 | 33.22 | 39,682 | -0.24(-0.72%) |
Apr 30, 2019 | 33.62 | 33.69 | 33.44 | 33.46 | 59,400 | -0.10(-0.30%) |
Apr 29, 2019 | 33.58 | 33.65 | 33.48 | 33.56 | 56,758 | +0.12(+0.36%) |
Apr 26, 2019 | 33.64 | 33.78 | 33.40 | 33.44 | 37,500 | -0.35(-1.04%) |
Apr 25, 2019 | 33.94 | 34.01 | 33.68 | 33.79 | 50,003 | -0.10(-0.30%) |
Apr 24, 2019 | 35.30 | 35.30 | 33.81 | 33.89 | 104,270 | +0.17(+0.50%) |
Apr 23, 2019 | 33.44 | 33.77 | 33.33 | 33.72 | 115,017 | +0.17(+0.51%) |
Apr 22, 2019 | 33.44 | 33.63 | 33.27 | 33.55 | 98,447 | -1.03(-2.98%) |
Apr 18, 2019 | 34.44 | 34.59 | 34.37 | 34.58 | 46,100 | -0.22(-0.63%) |
Apr 17, 2019 | 34.97 | 35.02 | 34.73 | 34.80 | 60,850 | +0.58(+1.69%) |
Apr 16, 2019 | 34.50 | 34.54 | 34.13 | 34.22 | 48,341 | +0.23(+0.68%) |
Apr 15, 2019 | 34.05 | 34.09 | 33.92 | 33.99 | 120,104 | -0.01(-0.03%) |
Apr 12, 2019 | 34.10 | 34.18 | 33.93 | 34.00 | 131,300 | +0.30(+0.89%) |
Apr 11, 2019 | 33.89 | 33.89 | 33.64 | 33.70 | 83,713 | -0.47(-1.38%) |
Apr 10, 2019 | 34.21 | 34.41 | 34.12 | 34.17 | 39,773 | -0.34(-0.99%) |
Apr 09, 2019 | 34.52 | 34.65 | 34.41 | 34.51 | 47,778 | +0.06(+0.17%) |
Apr 08, 2019 | 34.54 | 34.66 | 34.39 | 34.45 | 21,811 | -0.44(-1.26%) |
Apr 05, 2019 | 34.84 | 34.99 | 34.80 | 34.89 | 40,400 | +0.50(+1.45%) |
Apr 04, 2019 | 34.33 | 34.46 | 34.28 | 34.39 | 48,883 | +0.30(+0.88%) |
Apr 03, 2019 | 34.18 | 34.63 | 33.94 | 34.09 | 70,185 | -0.48(-1.39%) |
Apr 02, 2019 | 34.66 | 34.70 | 34.38 | 34.57 | 61,307 | -0.76(-2.15%) |
Apr 01, 2019 | 35.24 | 35.36 | 35.10 | 35.33 | 40,337 | +0.12(+0.34%) |
Mar 29, 2019 | 35.18 | 35.40 | 35.03 | 35.21 | 49,600 | +0.56(+1.62%) |
Mar 28, 2019 | 34.45 | 34.65 | 34.35 | 34.65 | 25,723 | +0.39(+1.14%) |
Mar 27, 2019 | 34.35 | 34.47 | 33.98 | 34.26 | 84,864 | -0.21(-0.61%) |
Mar 26, 2019 | 34.69 | 34.74 | 34.32 | 34.47 | 66,996 | +0.02(+0.06%) |
Mar 25, 2019 | 34.34 | 34.48 | 33.90 | 34.45 | 277,029 | +0.51(+1.50%) |
Mar 22, 2019 | 34.39 | 34.54 | 33.67 | 33.94 | 89,600 | -0.78(-2.25%) |
Mar 21, 2019 | 34.43 | 34.83 | 34.31 | 34.72 | 48,507 | +0.22(+0.64%) |
Mar 20, 2019 | 34.50 | 34.79 | 34.30 | 34.50 | 86,789 | +0.06(+0.17%) |
Mar 19, 2019 | 34.74 | 34.80 | 34.44 | 34.44 | 64,122 | -0.44(-1.26%) |
Mar 18, 2019 | 34.82 | 35.00 | 34.72 | 34.88 | 105,920 | -0.07(-0.20%) |
Mar 15, 2019 | 35.15 | 35.15 | 34.61 | 34.95 | 298,700 | +0.44(+1.27%) |
Mar 14, 2019 | 34.13 | 34.59 | 34.01 | 34.51 | 202,969 | -0.98(-2.76%) |
Mar 13, 2019 | 35.30 | 35.57 | 35.30 | 35.49 | 34,693 | +0.22(+0.62%) |
Mar 12, 2019 | 35.24 | 35.33 | 35.12 | 35.27 | 44,976 | -0.45(-1.26%) |
Mar 11, 2019 | 35.29 | 35.78 | 35.25 | 35.72 | 51,105 | +0.45(+1.28%) |
Mar 08, 2019 | 35.15 | 35.33 | 34.98 | 35.27 | 44,700 | -0.65(-1.81%) |
Mar 07, 2019 | 36.37 | 36.43 | 35.88 | 35.92 | 43,244 | -0.43(-1.18%) |
Mar 06, 2019 | 36.24 | 36.48 | 36.24 | 36.35 | 30,482 | +0.40(+1.11%) |
Mar 05, 2019 | 35.79 | 36.02 | 35.61 | 35.95 | 55,500 | -0.07(-0.19%) |
Mar 04, 2019 | 36.30 | 36.42 | 35.76 | 36.02 | 54,472 | -0.55(-1.50%) |