Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 30.75 | 30.76 | 30.56 | 30.75 | 9,829 | -0.30(-0.96%) |
May 30, 2019 | 31.03 | 31.22 | 30.93 | 31.04 | 16,761 | +0.19(+0.63%) |
May 29, 2019 | 30.96 | 31.05 | 30.74 | 30.85 | 16,197 | -0.31(-0.99%) |
May 28, 2019 | 31.29 | 31.58 | 31.16 | 31.16 | 26,753 | -0.16(-0.52%) |
May 24, 2019 | 31.46 | 31.50 | 31.28 | 31.32 | 3,555 | -0.04(-0.12%) |
May 23, 2019 | 31.61 | 31.61 | 31.12 | 31.36 | 33,235 | -0.46(-1.44%) |
May 22, 2019 | 32.02 | 32.02 | 31.80 | 31.82 | 6,526 | -0.18(-0.57%) |
May 21, 2019 | 31.98 | 32.10 | 31.98 | 32.00 | 3,574 | +0.14(+0.43%) |
May 20, 2019 | 31.90 | 31.90 | 31.76 | 31.86 | 10,511 | -0.32(-0.99%) |
May 17, 2019 | 32.13 | 32.37 | 32.12 | 32.18 | 5,542 | -0.18(-0.56%) |
May 16, 2019 | 32.17 | 32.49 | 32.14 | 32.36 | 6,188 | +0.25(+0.78%) |
May 15, 2019 | 31.59 | 32.11 | 31.59 | 32.11 | 10,814 | +0.37(+1.17%) |
May 14, 2019 | 31.83 | 31.87 | 31.74 | 31.74 | 8,777 | +0.07(+0.21%) |
May 13, 2019 | 32.30 | 32.30 | 31.44 | 31.67 | 45,372 | -1.17(-3.55%) |
May 10, 2019 | 32.81 | 32.84 | 32.27 | 32.84 | 7,529 | -0.01(-0.03%) |
May 09, 2019 | 32.66 | 32.88 | 32.52 | 32.85 | 12,836 | -0.09(-0.26%) |
May 08, 2019 | 33.07 | 33.19 | 32.93 | 32.93 | 11,960 | +0.12(+0.38%) |
May 07, 2019 | 33.32 | 33.32 | 32.66 | 32.81 | 24,778 | -0.69(-2.06%) |
May 06, 2019 | 32.58 | 33.63 | 32.58 | 33.50 | 101,554 | +0.51(+1.54%) |
May 03, 2019 | 32.84 | 32.99 | 32.74 | 32.99 | 6,692 | +0.35(+1.08%) |
May 02, 2019 | 32.71 | 32.82 | 32.26 | 32.64 | 13,413 | -0.35(-1.06%) |
May 01, 2019 | 33.22 | 33.30 | 32.98 | 32.99 | 13,884 | -0.15(-0.45%) |
Apr 30, 2019 | 33.39 | 33.39 | 32.90 | 33.14 | 101,396 | -0.48(-1.42%) |
Apr 29, 2019 | 33.45 | 33.61 | 33.34 | 33.61 | 40,991 | +0.28(+0.83%) |
Apr 26, 2019 | 32.95 | 33.34 | 32.95 | 33.34 | 101,119 | +0.39(+1.19%) |
Apr 25, 2019 | 33.13 | 33.14 | 32.86 | 32.94 | 47,614 | -0.20(-0.61%) |
Apr 24, 2019 | 33.34 | 33.34 | 33.12 | 33.15 | 4,760 | -0.17(-0.52%) |
Apr 23, 2019 | 32.91 | 33.38 | 32.91 | 33.32 | 13,903 | +0.58(+1.78%) |
Apr 22, 2019 | 32.81 | 32.81 | 32.63 | 32.73 | 11,453 | -0.19(-0.58%) |
Apr 18, 2019 | 33.05 | 33.06 | 32.91 | 32.93 | 152,776 | -0.11(-0.35%) |
Apr 17, 2019 | 33.10 | 33.10 | 32.97 | 33.04 | 7,261 | +0.04(+0.11%) |
Apr 16, 2019 | 32.97 | 33.05 | 32.97 | 33.00 | 2,303 | +0.05(+0.15%) |
Apr 15, 2019 | 32.90 | 32.98 | 32.69 | 32.95 | 299,838 | +0.07(+0.20%) |
Apr 12, 2019 | 33.04 | 33.04 | 32.72 | 32.89 | 28,129 | +0.29(+0.88%) |
Apr 11, 2019 | 32.65 | 32.72 | 32.56 | 32.60 | 4,627 | +0.07(+0.21%) |
Apr 10, 2019 | 32.28 | 32.53 | 32.28 | 32.53 | 23,112 | +0.38(+1.19%) |
Apr 09, 2019 | 31.99 | 32.21 | 31.99 | 32.15 | 25,710 | +0.11(+0.36%) |
Apr 08, 2019 | 31.90 | 32.06 | 31.90 | 32.04 | 6,084 | +0.08(+0.24%) |
Apr 05, 2019 | 31.98 | 32.03 | 31.96 | 31.96 | 6,169 | +0.17(+0.54%) |
Apr 04, 2019 | 31.77 | 31.93 | 31.70 | 31.79 | 3,012 | +0.09(+0.30%) |
Apr 03, 2019 | 31.52 | 31.81 | 31.52 | 31.69 | 3,873 | +0.31(+0.98%) |
Apr 02, 2019 | 31.40 | 31.40 | 31.21 | 31.39 | 7,407 | +0.04(+0.12%) |
Apr 01, 2019 | 31.24 | 31.35 | 31.24 | 31.35 | 3,848 | +0.30(+0.97%) |
Mar 29, 2019 | 30.97 | 31.05 | 30.84 | 31.05 | 29,906 | +0.08(+0.26%) |
Mar 28, 2019 | 30.92 | 31.00 | 30.80 | 30.96 | 4,905 | +0.10(+0.31%) |
Mar 27, 2019 | 30.81 | 30.88 | 30.77 | 30.87 | 1,571 | -0.19(-0.62%) |
Mar 26, 2019 | 31.06 | 31.25 | 30.95 | 31.06 | 12,325 | +0.26(+0.84%) |
Mar 25, 2019 | 30.74 | 30.93 | 30.74 | 30.80 | 4,775 | +0.10(+0.31%) |
Mar 22, 2019 | 31.34 | 31.34 | 30.71 | 30.71 | 90,871 | -0.77(-2.46%) |
Mar 21, 2019 | 31.12 | 31.53 | 31.12 | 31.48 | 5,162 | +0.25(+0.80%) |
Mar 20, 2019 | 31.26 | 31.26 | 30.94 | 31.23 | 3,780 | -0.07(-0.21%) |
Mar 19, 2019 | 31.35 | 31.58 | 31.30 | 31.30 | 4,752 | -0.04(-0.13%) |
Mar 18, 2019 | 31.53 | 31.57 | 31.33 | 31.34 | 6,692 | -0.23(-0.73%) |
Mar 15, 2019 | 33.14 | 33.14 | 31.56 | 31.57 | 5,437 | +0.01(+0.02%) |
Mar 14, 2019 | 31.62 | 31.67 | 31.57 | 31.57 | 5,282 | -0.09(-0.27%) |
Mar 13, 2019 | 31.90 | 31.91 | 31.64 | 31.65 | 4,538 | -0.12(-0.37%) |
Mar 12, 2019 | 31.70 | 31.89 | 31.62 | 31.77 | 25,052 | +0.19(+0.61%) |
Mar 11, 2019 | 31.28 | 31.58 | 31.28 | 31.58 | 2,459 | +0.35(+1.14%) |
Mar 08, 2019 | 31.02 | 31.22 | 30.96 | 31.22 | 4,496 | -0.10(-0.31%) |
Mar 07, 2019 | 31.51 | 31.58 | 31.26 | 31.32 | 22,615 | -0.49(-1.53%) |
Mar 06, 2019 | 31.85 | 31.85 | 31.73 | 31.81 | 1,953 | +0.00(+0.00%) |
Mar 05, 2019 | 31.66 | 31.85 | 31.66 | 31.81 | 9,487 | +0.18(+0.57%) |
Mar 04, 2019 | 31.88 | 31.88 | 31.30 | 31.62 | 7,673 | -0.11(-0.33%) |