Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 29.05 | 29.34 | 28.85 | 28.94 | 44,171 | -0.59(-2.01%) |
May 30, 2019 | 29.80 | 29.95 | 29.53 | 29.53 | 5,878 | -0.23(-0.78%) |
May 29, 2019 | 29.71 | 29.76 | 29.41 | 29.76 | 28,242 | -0.26(-0.88%) |
May 28, 2019 | 30.28 | 30.29 | 30.01 | 30.03 | 3,957 | +0.12(+0.39%) |
May 24, 2019 | 30.17 | 30.17 | 29.91 | 29.91 | 4,004 | +0.21(+0.69%) |
May 23, 2019 | 29.90 | 29.90 | 29.55 | 29.71 | 8,550 | -0.63(-2.09%) |
May 22, 2019 | 30.90 | 30.90 | 30.34 | 30.34 | 4,462 | -0.48(-1.55%) |
May 21, 2019 | 30.22 | 30.85 | 30.22 | 30.82 | 8,073 | +0.64(+2.13%) |
May 20, 2019 | 30.47 | 30.47 | 30.18 | 30.18 | 19,372 | -0.33(-1.08%) |
May 17, 2019 | 30.31 | 30.65 | 30.30 | 30.51 | 26,454 | -0.12(-0.40%) |
May 16, 2019 | 30.67 | 30.93 | 30.57 | 30.63 | 16,839 | +0.10(+0.32%) |
May 15, 2019 | 30.12 | 30.53 | 30.12 | 30.53 | 5,187 | +0.03(+0.08%) |
May 14, 2019 | 30.40 | 30.61 | 30.24 | 30.51 | 10,682 | +0.53(+1.76%) |
May 13, 2019 | 30.56 | 30.56 | 29.87 | 29.98 | 17,615 | -1.30(-4.16%) |
May 10, 2019 | 31.14 | 31.40 | 30.71 | 31.28 | 10,436 | +0.16(+0.53%) |
May 09, 2019 | 30.89 | 31.18 | 30.67 | 31.12 | 5,654 | -0.13(-0.42%) |
May 08, 2019 | 31.32 | 31.57 | 31.24 | 31.25 | 7,281 | -0.16(-0.50%) |
May 07, 2019 | 31.69 | 31.69 | 31.16 | 31.40 | 10,067 | -0.42(-1.32%) |
May 06, 2019 | 31.33 | 31.89 | 31.33 | 31.82 | 9,194 | -0.44(-1.35%) |
May 03, 2019 | 31.40 | 32.28 | 31.40 | 32.26 | 15,047 | +1.26(+4.07%) |
May 02, 2019 | 31.02 | 31.12 | 30.91 | 31.00 | 13,823 | -0.05(-0.16%) |
May 01, 2019 | 31.78 | 31.78 | 31.02 | 31.05 | 17,131 | -0.73(-2.31%) |
Apr 30, 2019 | 32.00 | 32.00 | 31.61 | 31.78 | 23,174 | -0.20(-0.62%) |
Apr 29, 2019 | 31.96 | 31.98 | 31.76 | 31.98 | 4,182 | +0.10(+0.32%) |
Apr 26, 2019 | 31.75 | 31.93 | 31.75 | 31.88 | 6,552 | +0.06(+0.18%) |
Apr 25, 2019 | 32.06 | 32.06 | 31.70 | 31.82 | 25,218 | -0.30(-0.93%) |
Apr 24, 2019 | 32.64 | 32.64 | 32.12 | 32.12 | 35,435 | -0.74(-2.25%) |
Apr 23, 2019 | 32.71 | 33.01 | 32.66 | 32.86 | 11,348 | +0.13(+0.40%) |
Apr 22, 2019 | 33.04 | 33.04 | 32.60 | 32.73 | 13,349 | -0.45(-1.37%) |
Apr 18, 2019 | 33.39 | 33.39 | 33.05 | 33.18 | 6,431 | -0.26(-0.79%) |
Apr 17, 2019 | 33.79 | 33.83 | 33.41 | 33.45 | 11,300 | -0.07(-0.21%) |
Apr 16, 2019 | 33.48 | 33.77 | 33.48 | 33.52 | 14,790 | +0.05(+0.16%) |
Apr 15, 2019 | 33.57 | 33.57 | 33.45 | 33.47 | 3,329 | +0.00(+0.01%) |
Apr 12, 2019 | 33.58 | 33.79 | 33.40 | 33.46 | 9,708 | +0.08(+0.24%) |
Apr 11, 2019 | 33.78 | 33.78 | 33.33 | 33.38 | 31,517 | -0.58(-1.70%) |
Apr 10, 2019 | 34.13 | 34.13 | 33.85 | 33.96 | 17,793 | +0.00(+0.00%) |
Apr 09, 2019 | 34.40 | 34.40 | 33.95 | 33.96 | 7,080 | -0.79(-2.28%) |
Apr 08, 2019 | 34.84 | 34.84 | 34.48 | 34.75 | 12,965 | +0.17(+0.50%) |
Apr 05, 2019 | 34.49 | 34.68 | 34.43 | 34.58 | 9,222 | +0.20(+0.58%) |
Apr 04, 2019 | 34.05 | 34.38 | 34.05 | 34.38 | 9,106 | +0.23(+0.67%) |
Apr 03, 2019 | 34.40 | 34.57 | 34.11 | 34.15 | 35,756 | +0.21(+0.61%) |
Apr 02, 2019 | 34.20 | 34.20 | 33.87 | 33.94 | 3,592 | -0.12(-0.36%) |
Apr 01, 2019 | 33.93 | 34.15 | 33.76 | 34.07 | 14,662 | +1.11(+3.38%) |
Mar 29, 2019 | 33.09 | 33.24 | 32.93 | 32.95 | 11,285 | +0.51(+1.57%) |
Mar 28, 2019 | 32.47 | 32.47 | 32.25 | 32.44 | 10,966 | +0.22(+0.69%) |
Mar 27, 2019 | 32.34 | 32.36 | 32.06 | 32.22 | 21,490 | -0.31(-0.96%) |
Mar 26, 2019 | 32.55 | 32.67 | 32.34 | 32.53 | 8,649 | +0.39(+1.20%) |
Mar 25, 2019 | 32.09 | 32.35 | 31.92 | 32.15 | 9,107 | +0.16(+0.49%) |
Mar 22, 2019 | 32.90 | 32.90 | 31.99 | 31.99 | 26,818 | -1.42(-4.24%) |
Mar 21, 2019 | 33.33 | 33.48 | 33.20 | 33.41 | 7,499 | +0.14(+0.42%) |
Mar 20, 2019 | 33.10 | 33.42 | 32.77 | 33.27 | 13,130 | -0.03(-0.10%) |
Mar 19, 2019 | 33.59 | 33.84 | 33.23 | 33.30 | 6,889 | +0.02(+0.05%) |
Mar 18, 2019 | 32.95 | 33.28 | 32.95 | 33.28 | 14,408 | +0.53(+1.61%) |
Mar 15, 2019 | 32.63 | 33.02 | 32.63 | 32.76 | 6,067 | +0.17(+0.51%) |
Mar 14, 2019 | 32.88 | 32.88 | 32.58 | 32.59 | 5,668 | -0.44(-1.32%) |
Mar 13, 2019 | 32.86 | 33.13 | 32.86 | 33.02 | 2,206 | +0.43(+1.32%) |
Mar 12, 2019 | 32.74 | 32.86 | 32.60 | 32.60 | 2,876 | +0.13(+0.39%) |
Mar 11, 2019 | 31.85 | 32.47 | 31.85 | 32.47 | 5,816 | +0.84(+2.65%) |
Mar 08, 2019 | 31.63 | 31.72 | 31.50 | 31.63 | 29,609 | -0.53(-1.66%) |
Mar 07, 2019 | 32.58 | 32.58 | 32.07 | 32.16 | 19,552 | -0.52(-1.60%) |
Mar 06, 2019 | 33.37 | 33.37 | 32.69 | 32.69 | 13,368 | -0.49(-1.48%) |
Mar 05, 2019 | 33.33 | 33.37 | 33.15 | 33.18 | 13,091 | -0.02(-0.07%) |
Mar 04, 2019 | 33.13 | 33.25 | 32.90 | 33.20 | 13,777 | +0.06(+0.17%) |