Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 30.48 | 30.58 | 30.38 | 30.45 | 44,548 | -0.28(-0.90%) |
May 30, 2019 | 30.76 | 30.81 | 30.69 | 30.73 | 21,357 | +0.14(+0.45%) |
May 29, 2019 | 30.49 | 30.74 | 30.43 | 30.59 | 15,596 | -0.13(-0.42%) |
May 28, 2019 | 30.90 | 31.00 | 30.72 | 30.72 | 7,435 | -0.19(-0.61%) |
May 24, 2019 | 30.89 | 30.96 | 30.76 | 30.91 | 9,192 | +0.18(+0.58%) |
May 23, 2019 | 30.83 | 30.87 | 30.53 | 30.73 | 69,611 | -0.72(-2.30%) |
May 22, 2019 | 31.37 | 31.68 | 31.33 | 31.45 | 18,677 | -0.07(-0.22%) |
May 21, 2019 | 31.43 | 31.55 | 31.41 | 31.52 | 7,148 | +0.17(+0.54%) |
May 20, 2019 | 31.51 | 31.52 | 31.23 | 31.35 | 9,091 | -0.53(-1.68%) |
May 17, 2019 | 32.20 | 32.35 | 31.89 | 31.89 | 11,717 | -0.86(-2.63%) |
May 16, 2019 | 32.48 | 32.90 | 32.41 | 32.75 | 16,972 | +0.41(+1.26%) |
May 15, 2019 | 31.78 | 32.45 | 31.78 | 32.34 | 16,651 | +0.42(+1.30%) |
May 14, 2019 | 31.98 | 32.14 | 31.73 | 31.93 | 31,975 | +0.21(+0.66%) |
May 13, 2019 | 32.06 | 32.06 | 31.62 | 31.72 | 70,915 | -1.15(-3.49%) |
May 10, 2019 | 32.79 | 33.03 | 32.35 | 32.87 | 18,485 | +0.08(+0.24%) |
May 09, 2019 | 32.68 | 32.93 | 32.27 | 32.79 | 53,276 | -0.49(-1.46%) |
May 08, 2019 | 33.21 | 33.45 | 33.11 | 33.27 | 39,258 | +0.30(+0.92%) |
May 07, 2019 | 33.63 | 33.63 | 32.78 | 32.97 | 34,514 | -0.92(-2.71%) |
May 06, 2019 | 33.30 | 33.94 | 33.02 | 33.89 | 23,578 | -0.37(-1.07%) |
May 03, 2019 | 33.95 | 34.30 | 33.95 | 34.25 | 79,398 | +0.59(+1.76%) |
May 02, 2019 | 33.83 | 33.88 | 33.39 | 33.66 | 13,711 | -0.07(-0.21%) |
May 01, 2019 | 33.85 | 33.99 | 33.66 | 33.73 | 36,458 | -0.07(-0.21%) |
Apr 30, 2019 | 33.64 | 33.91 | 33.51 | 33.80 | 57,386 | -0.12(-0.35%) |
Apr 29, 2019 | 33.62 | 33.94 | 33.62 | 33.92 | 26,519 | +0.49(+1.45%) |
Apr 26, 2019 | 33.55 | 33.65 | 33.36 | 33.43 | 17,879 | -0.11(-0.32%) |
Apr 25, 2019 | 33.77 | 33.84 | 33.41 | 33.54 | 20,113 | -0.01(-0.03%) |
Apr 24, 2019 | 33.98 | 33.98 | 33.53 | 33.55 | 12,812 | -0.37(-1.08%) |
Apr 23, 2019 | 33.37 | 34.05 | 33.37 | 33.92 | 71,358 | +0.94(+2.85%) |
Apr 22, 2019 | 32.83 | 32.97 | 32.68 | 32.97 | 16,792 | +0.11(+0.33%) |
Apr 18, 2019 | 32.84 | 32.92 | 32.74 | 32.87 | 8,586 | -0.05(-0.15%) |
Apr 17, 2019 | 33.06 | 33.11 | 32.87 | 32.92 | 24,799 | -0.13(-0.39%) |
Apr 16, 2019 | 33.06 | 33.11 | 32.88 | 33.04 | 8,550 | +0.09(+0.27%) |
Apr 15, 2019 | 33.07 | 33.07 | 32.74 | 32.96 | 14,759 | -0.09(-0.27%) |
Apr 12, 2019 | 33.11 | 33.14 | 32.97 | 33.04 | 12,020 | +0.22(+0.66%) |
Apr 11, 2019 | 32.97 | 32.97 | 32.77 | 32.83 | 8,999 | -0.09(-0.27%) |
Apr 10, 2019 | 32.94 | 33.09 | 32.86 | 32.92 | 37,623 | -0.04(-0.12%) |
Apr 09, 2019 | 32.82 | 33.04 | 32.82 | 32.96 | 15,869 | +0.04(+0.12%) |
Apr 08, 2019 | 32.87 | 32.98 | 32.67 | 32.92 | 8,911 | +0.01(+0.03%) |
Apr 05, 2019 | 32.81 | 32.99 | 32.79 | 32.91 | 17,374 | +0.30(+0.91%) |
Apr 04, 2019 | 32.68 | 32.88 | 32.49 | 32.61 | 10,761 | -0.01(-0.03%) |
Apr 03, 2019 | 32.52 | 32.94 | 32.52 | 32.62 | 28,683 | +0.38(+1.17%) |
Apr 02, 2019 | 32.10 | 32.32 | 32.05 | 32.24 | 106,613 | +0.12(+0.37%) |
Apr 01, 2019 | 31.86 | 32.17 | 31.81 | 32.12 | 24,273 | +0.54(+1.72%) |
Mar 29, 2019 | 31.58 | 31.63 | 31.43 | 31.58 | 10,404 | +0.28(+0.89%) |
Mar 28, 2019 | 31.09 | 31.31 | 30.98 | 31.30 | 13,777 | +0.13(+0.41%) |
Mar 27, 2019 | 31.56 | 31.67 | 31.04 | 31.17 | 22,240 | -0.39(-1.22%) |
Mar 26, 2019 | 31.67 | 31.86 | 31.44 | 31.56 | 20,703 | +0.14(+0.44%) |
Mar 25, 2019 | 31.36 | 31.62 | 31.23 | 31.42 | 9,697 | -0.11(-0.35%) |
Mar 22, 2019 | 31.87 | 32.07 | 31.43 | 31.53 | 14,546 | -0.52(-1.64%) |
Mar 21, 2019 | 31.83 | 32.12 | 31.70 | 32.05 | 26,733 | +0.13(+0.40%) |
Mar 20, 2019 | 31.63 | 32.00 | 31.54 | 31.93 | 9,097 | +0.25(+0.78%) |
Mar 19, 2019 | 31.68 | 32.01 | 31.60 | 31.68 | 13,964 | +0.02(+0.06%) |
Mar 18, 2019 | 31.80 | 31.85 | 31.53 | 31.66 | 17,472 | +0.03(+0.11%) |
Mar 15, 2019 | 31.61 | 31.73 | 31.51 | 31.62 | 8,384 | +0.18(+0.57%) |
Mar 14, 2019 | 31.49 | 31.53 | 31.33 | 31.44 | 7,960 | -0.16(-0.51%) |
Mar 13, 2019 | 31.53 | 31.67 | 31.45 | 31.60 | 13,935 | +0.20(+0.65%) |
Mar 12, 2019 | 31.44 | 31.55 | 31.35 | 31.40 | 12,937 | +0.02(+0.06%) |
Mar 11, 2019 | 30.99 | 31.43 | 30.99 | 31.38 | 19,714 | +0.62(+2.03%) |
Mar 08, 2019 | 30.45 | 30.85 | 30.39 | 30.76 | 18,587 | -0.15(-0.48%) |
Mar 07, 2019 | 31.50 | 31.50 | 30.83 | 30.91 | 23,202 | -0.76(-2.41%) |
Mar 06, 2019 | 31.89 | 31.98 | 31.67 | 31.67 | 9,239 | -0.23(-0.71%) |
Mar 05, 2019 | 31.25 | 31.90 | 31.25 | 31.90 | 16,788 | +0.77(+2.48%) |
Mar 04, 2019 | 31.24 | 31.41 | 30.74 | 31.12 | 31,101 | +0.20(+0.66%) |