Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 32.21 | 32.21 | 30.86 | 31.67 | 197,700 | -0.76(-2.34%) |
May 30, 2019 | 33.51 | 33.59 | 32.41 | 32.43 | 113,533 | -1.00(-2.99%) |
May 29, 2019 | 34.44 | 34.44 | 33.32 | 33.43 | 114,871 | -1.13(-3.27%) |
May 28, 2019 | 34.36 | 34.74 | 33.87 | 34.56 | 269,550 | +0.27(+0.79%) |
May 24, 2019 | 34.15 | 34.41 | 33.61 | 34.29 | 117,600 | +0.37(+1.09%) |
May 23, 2019 | 33.89 | 34.20 | 33.45 | 33.92 | 157,526 | -0.07(-0.21%) |
May 22, 2019 | 33.95 | 34.32 | 33.77 | 33.99 | 98,456 | +0.05(+0.15%) |
May 21, 2019 | 34.30 | 34.41 | 33.73 | 33.94 | 139,428 | -0.31(-0.91%) |
May 20, 2019 | 34.36 | 34.96 | 34.23 | 34.25 | 169,928 | -0.41(-1.18%) |
May 17, 2019 | 33.58 | 34.70 | 33.39 | 34.66 | 148,000 | +0.82(+2.42%) |
May 16, 2019 | 34.52 | 34.55 | 33.76 | 33.84 | 143,374 | -0.46(-1.34%) |
May 15, 2019 | 33.99 | 34.55 | 33.70 | 34.30 | 267,488 | +0.17(+0.50%) |
May 14, 2019 | 33.72 | 34.17 | 33.63 | 34.13 | 105,994 | +0.45(+1.34%) |
May 13, 2019 | 33.04 | 33.74 | 32.66 | 33.68 | 223,098 | +0.18(+0.54%) |
May 10, 2019 | 33.15 | 33.83 | 33.11 | 33.50 | 147,200 | +0.50(+1.52%) |
May 09, 2019 | 32.58 | 33.35 | 32.58 | 33.00 | 169,115 | +0.08(+0.24%) |
May 08, 2019 | 33.49 | 33.65 | 32.72 | 32.92 | 118,293 | -0.57(-1.70%) |
May 07, 2019 | 34.17 | 34.63 | 33.27 | 33.49 | 128,903 | -0.99(-2.87%) |
May 06, 2019 | 34.11 | 34.74 | 34.08 | 34.48 | 162,239 | +0.43(+1.26%) |
May 03, 2019 | 33.26 | 34.79 | 33.20 | 34.05 | 171,800 | +0.80(+2.41%) |
May 02, 2019 | 33.32 | 34.75 | 32.29 | 33.25 | 331,299 | -0.26(-0.78%) |
May 01, 2019 | 33.77 | 35.50 | 33.45 | 33.51 | 388,517 | +0.83(+2.54%) |
Apr 30, 2019 | 32.93 | 33.05 | 32.62 | 32.68 | 131,250 | -0.26(-0.79%) |
Apr 29, 2019 | 32.32 | 32.97 | 32.28 | 32.94 | 97,481 | +0.60(+1.86%) |
Apr 26, 2019 | 32.10 | 32.46 | 31.81 | 32.34 | 84,500 | +0.24(+0.75%) |
Apr 25, 2019 | 32.28 | 32.28 | 31.26 | 32.10 | 102,471 | -0.39(-1.20%) |
Apr 24, 2019 | 32.29 | 32.82 | 32.17 | 32.49 | 118,334 | +0.31(+0.96%) |
Apr 23, 2019 | 31.30 | 32.19 | 31.30 | 32.18 | 159,700 | +0.98(+3.14%) |
Apr 22, 2019 | 31.53 | 31.73 | 30.81 | 31.20 | 122,478 | -0.45(-1.42%) |
Apr 18, 2019 | 31.58 | 31.83 | 31.34 | 31.65 | 81,700 | -0.04(-0.13%) |
Apr 17, 2019 | 31.78 | 32.05 | 31.30 | 31.69 | 127,614 | -0.12(-0.38%) |
Apr 16, 2019 | 32.21 | 32.45 | 31.69 | 31.81 | 87,084 | -0.38(-1.18%) |
Apr 15, 2019 | 32.26 | 32.38 | 31.99 | 32.19 | 199,330 | +0.09(+0.28%) |
Apr 12, 2019 | 32.74 | 32.74 | 31.78 | 32.10 | 101,000 | -0.49(-1.50%) |
Apr 11, 2019 | 32.28 | 32.71 | 32.17 | 32.59 | 75,220 | +0.34(+1.05%) |
Apr 10, 2019 | 31.78 | 32.44 | 31.78 | 32.25 | 78,116 | +0.48(+1.51%) |
Apr 09, 2019 | 31.82 | 31.98 | 31.39 | 31.77 | 175,049 | -0.06(-0.19%) |
Apr 08, 2019 | 31.54 | 31.87 | 31.18 | 31.83 | 131,670 | +0.16(+0.51%) |
Apr 05, 2019 | 31.91 | 32.41 | 31.63 | 31.67 | 236,200 | -0.23(-0.72%) |
Apr 04, 2019 | 31.87 | 32.04 | 31.68 | 31.90 | 111,455 | +0.11(+0.35%) |
Apr 03, 2019 | 31.75 | 32.00 | 31.48 | 31.79 | 92,105 | +0.31(+0.98%) |
Apr 02, 2019 | 31.62 | 31.76 | 31.34 | 31.48 | 169,583 | -0.26(-0.82%) |
Apr 01, 2019 | 31.09 | 31.86 | 31.03 | 31.74 | 142,491 | +0.69(+2.22%) |
Mar 29, 2019 | 31.32 | 31.32 | 30.70 | 31.05 | 345,100 | -0.14(-0.45%) |
Mar 28, 2019 | 30.51 | 31.27 | 30.36 | 31.19 | 75,056 | +0.69(+2.26%) |
Mar 27, 2019 | 30.18 | 30.61 | 30.00 | 30.50 | 111,051 | +0.33(+1.09%) |
Mar 26, 2019 | 30.27 | 30.68 | 30.07 | 30.17 | 147,263 | +0.01(+0.03%) |
Mar 25, 2019 | 30.30 | 30.58 | 29.56 | 30.16 | 180,313 | -0.16(-0.53%) |
Mar 22, 2019 | 30.98 | 31.16 | 30.20 | 30.32 | 147,600 | -0.76(-2.45%) |
Mar 21, 2019 | 30.66 | 31.47 | 30.66 | 31.08 | 114,462 | +0.19(+0.62%) |
Mar 20, 2019 | 31.10 | 31.52 | 30.83 | 30.89 | 140,817 | -0.32(-1.03%) |
Mar 19, 2019 | 31.31 | 31.46 | 30.91 | 31.21 | 89,565 | -0.09(-0.29%) |
Mar 18, 2019 | 30.72 | 31.31 | 30.64 | 31.30 | 114,224 | +0.57(+1.85%) |
Mar 15, 2019 | 30.44 | 30.81 | 30.39 | 30.73 | 194,800 | +0.30(+0.99%) |
Mar 14, 2019 | 31.11 | 31.15 | 30.29 | 30.43 | 101,173 | -0.64(-2.06%) |
Mar 13, 2019 | 31.75 | 31.79 | 30.95 | 31.07 | 167,226 | -0.57(-1.80%) |
Mar 12, 2019 | 31.34 | 31.91 | 31.34 | 31.64 | 137,191 | +0.29(+0.93%) |
Mar 11, 2019 | 30.43 | 31.39 | 30.43 | 31.35 | 188,758 | +0.93(+3.06%) |
Mar 08, 2019 | 30.23 | 30.63 | 30.04 | 30.42 | 76,300 | +0.09(+0.30%) |
Mar 07, 2019 | 30.11 | 30.84 | 30.11 | 30.33 | 103,105 | +0.01(+0.03%) |
Mar 06, 2019 | 31.98 | 31.98 | 29.95 | 30.32 | 216,244 | -1.65(-5.16%) |
Mar 05, 2019 | 32.15 | 32.23 | 31.91 | 31.97 | 93,386 | -0.17(-0.53%) |
Mar 04, 2019 | 31.86 | 32.27 | 31.69 | 32.14 | 213,769 | +0.29(+0.91%) |