Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 35.35 | 36.87 | 35.31 | 36.73 | 229,100 | +0.95(+2.66%) |
May 30, 2019 | 35.47 | 36.01 | 35.47 | 35.78 | 172,903 | +0.74(+2.11%) |
May 29, 2019 | 34.20 | 35.13 | 34.20 | 35.04 | 183,062 | +1.29(+3.82%) |
May 28, 2019 | 33.20 | 33.83 | 33.20 | 33.75 | 115,172 | +1.00(+3.05%) |
May 24, 2019 | 32.73 | 33.19 | 32.58 | 32.75 | 73,700 | +0.02(+0.06%) |
May 23, 2019 | 31.90 | 32.96 | 31.67 | 32.73 | 44,941 | +0.46(+1.43%) |
May 22, 2019 | 32.74 | 32.90 | 32.12 | 32.27 | 153,328 | -0.29(-0.89%) |
May 21, 2019 | 31.42 | 32.67 | 31.36 | 32.56 | 95,135 | +1.25(+3.99%) |
May 20, 2019 | 31.61 | 31.74 | 31.20 | 31.31 | 96,121 | +0.14(+0.45%) |
May 17, 2019 | 31.38 | 31.50 | 31.02 | 31.17 | 128,100 | -0.98(-3.05%) |
May 16, 2019 | 32.08 | 32.23 | 31.64 | 32.15 | 83,431 | +0.09(+0.28%) |
May 15, 2019 | 31.89 | 32.13 | 31.80 | 32.06 | 70,304 | +0.30(+0.94%) |
May 14, 2019 | 31.87 | 32.44 | 31.69 | 31.76 | 56,211 | +0.21(+0.67%) |
May 13, 2019 | 31.31 | 31.57 | 31.22 | 31.55 | 74,867 | -0.20(-0.63%) |
May 10, 2019 | 31.69 | 31.90 | 31.67 | 31.75 | 22,500 | -0.15(-0.47%) |
May 09, 2019 | 31.26 | 31.95 | 31.24 | 31.90 | 83,023 | +0.82(+2.64%) |
May 08, 2019 | 31.34 | 31.36 | 30.94 | 31.08 | 47,078 | +0.16(+0.52%) |
May 07, 2019 | 31.01 | 31.01 | 30.69 | 30.92 | 294,697 | -0.69(-2.20%) |
May 06, 2019 | 31.50 | 31.67 | 31.41 | 31.61 | 28,465 | -0.17(-0.52%) |
May 03, 2019 | 32.18 | 32.20 | 31.72 | 31.78 | 156,000 | -0.28(-0.87%) |
May 02, 2019 | 31.97 | 32.41 | 31.91 | 32.06 | 29,894 | +0.16(+0.50%) |
May 01, 2019 | 31.91 | 32.12 | 31.83 | 31.90 | 110,077 | -0.70(-2.15%) |
Apr 30, 2019 | 33.09 | 33.21 | 32.59 | 32.60 | 33,169 | +0.02(+0.08%) |
Apr 29, 2019 | 32.41 | 32.60 | 32.16 | 32.58 | 77,995 | -0.32(-0.99%) |
Apr 26, 2019 | 32.76 | 32.96 | 32.55 | 32.90 | 15,500 | +0.32(+0.98%) |
Apr 25, 2019 | 32.59 | 32.90 | 32.48 | 32.58 | 44,570 | +0.36(+1.10%) |
Apr 24, 2019 | 32.35 | 32.56 | 32.15 | 32.22 | 69,822 | -0.57(-1.72%) |
Apr 23, 2019 | 32.60 | 32.93 | 32.32 | 32.79 | 28,521 | +0.44(+1.36%) |
Apr 22, 2019 | 33.14 | 33.45 | 32.26 | 32.35 | 139,421 | -0.14(-0.43%) |
Apr 18, 2019 | 32.09 | 32.73 | 32.01 | 32.49 | 79,200 | +1.19(+3.80%) |
Apr 17, 2019 | 31.66 | 31.88 | 31.20 | 31.30 | 137,454 | -1.14(-3.51%) |
Apr 16, 2019 | 32.38 | 32.55 | 32.29 | 32.44 | 53,169 | -0.42(-1.28%) |
Apr 15, 2019 | 32.69 | 32.92 | 32.31 | 32.86 | 57,063 | +0.42(+1.30%) |
Apr 12, 2019 | 32.18 | 32.54 | 32.05 | 32.44 | 107,600 | -0.06(-0.18%) |
Apr 11, 2019 | 33.02 | 33.05 | 32.39 | 32.50 | 290,623 | -1.26(-3.73%) |
Apr 10, 2019 | 33.69 | 33.90 | 33.66 | 33.76 | 28,704 | +0.05(+0.14%) |
Apr 09, 2019 | 33.81 | 33.81 | 33.50 | 33.71 | 25,619 | +0.25(+0.76%) |
Apr 08, 2019 | 33.25 | 33.58 | 33.08 | 33.46 | 77,408 | -0.14(-0.42%) |
Apr 05, 2019 | 33.65 | 33.80 | 33.48 | 33.60 | 87,700 | -0.63(-1.84%) |
Apr 04, 2019 | 34.49 | 34.69 | 34.05 | 34.23 | 67,210 | +0.25(+0.74%) |
Apr 03, 2019 | 33.73 | 34.42 | 33.47 | 33.98 | 141,842 | +1.09(+3.31%) |
Apr 02, 2019 | 33.06 | 33.15 | 32.81 | 32.89 | 55,943 | -0.10(-0.30%) |
Apr 01, 2019 | 33.75 | 33.87 | 32.93 | 32.99 | 261,856 | -0.93(-2.74%) |
Mar 29, 2019 | 34.00 | 34.18 | 33.87 | 33.92 | 40,700 | +0.04(+0.12%) |
Mar 28, 2019 | 33.62 | 33.95 | 33.61 | 33.88 | 43,665 | +0.32(+0.95%) |
Mar 27, 2019 | 34.15 | 34.16 | 33.53 | 33.56 | 78,563 | -0.67(-1.96%) |
Mar 26, 2019 | 34.37 | 34.37 | 34.04 | 34.23 | 33,970 | +0.32(+0.94%) |
Mar 25, 2019 | 33.60 | 34.03 | 33.60 | 33.91 | 82,942 | +0.20(+0.59%) |
Mar 22, 2019 | 33.87 | 33.98 | 33.68 | 33.71 | 84,900 | -0.35(-1.03%) |
Mar 21, 2019 | 34.48 | 34.52 | 33.96 | 34.06 | 62,147 | -0.01(-0.03%) |
Mar 20, 2019 | 34.06 | 34.20 | 33.83 | 34.07 | 174,664 | -0.60(-1.73%) |
Mar 19, 2019 | 34.60 | 35.02 | 34.60 | 34.67 | 34,561 | -0.16(-0.46%) |
Mar 18, 2019 | 35.10 | 35.10 | 34.60 | 34.83 | 59,265 | -0.17(-0.49%) |
Mar 15, 2019 | 35.00 | 35.15 | 34.90 | 35.00 | 53,600 | +0.13(+0.37%) |
Mar 14, 2019 | 35.15 | 35.36 | 34.77 | 34.87 | 48,253 | -0.03(-0.09%) |
Mar 13, 2019 | 34.50 | 35.05 | 34.50 | 34.90 | 94,933 | +0.42(+1.23%) |
Mar 12, 2019 | 34.79 | 34.87 | 34.00 | 34.48 | 182,485 | -0.63(-1.80%) |
Mar 11, 2019 | 35.06 | 35.11 | 34.85 | 35.11 | 38,808 | +0.07(+0.19%) |
Mar 08, 2019 | 35.13 | 35.33 | 35.00 | 35.04 | 30,800 | +0.41(+1.19%) |
Mar 07, 2019 | 35.39 | 35.39 | 34.63 | 34.63 | 50,983 | -0.73(-2.06%) |
Mar 06, 2019 | 35.67 | 35.69 | 35.26 | 35.36 | 26,275 | -0.40(-1.12%) |
Mar 05, 2019 | 35.61 | 35.91 | 35.58 | 35.76 | 39,231 | +0.86(+2.46%) |
Mar 04, 2019 | 35.51 | 35.65 | 34.83 | 34.90 | 81,184 | -1.08(-3.00%) |