Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 28.90 | 29.19 | 28.86 | 29.07 | 43,784 | -0.21(-0.70%) |
May 30, 2019 | 29.18 | 29.37 | 29.17 | 29.28 | 121,083 | +0.13(+0.44%) |
May 29, 2019 | 29.11 | 29.20 | 28.93 | 29.15 | 46,925 | +0.01(+0.03%) |
May 28, 2019 | 29.51 | 29.67 | 29.14 | 29.14 | 308,182 | -0.19(-0.63%) |
May 24, 2019 | 29.71 | 29.74 | 29.29 | 29.33 | 48,286 | -0.16(-0.53%) |
May 23, 2019 | 29.39 | 29.61 | 29.24 | 29.48 | 190,054 | -0.69(-2.30%) |
May 22, 2019 | 30.32 | 30.42 | 30.13 | 30.18 | 39,488 | -0.24(-0.80%) |
May 21, 2019 | 30.14 | 30.48 | 30.08 | 30.42 | 31,243 | +0.55(+1.83%) |
May 20, 2019 | 30.30 | 30.31 | 29.77 | 29.87 | 51,518 | -0.91(-2.95%) |
May 17, 2019 | 31.14 | 31.19 | 30.77 | 30.78 | 72,735 | -1.29(-4.02%) |
May 16, 2019 | 31.94 | 32.30 | 31.88 | 32.07 | 119,962 | +0.29(+0.92%) |
May 15, 2019 | 31.47 | 31.94 | 31.34 | 31.78 | 56,110 | +0.15(+0.46%) |
May 14, 2019 | 31.38 | 31.68 | 31.14 | 31.63 | 86,357 | +0.72(+2.34%) |
May 13, 2019 | 30.96 | 31.12 | 30.82 | 30.91 | 152,795 | -1.25(-3.89%) |
May 10, 2019 | 32.24 | 32.38 | 31.59 | 32.16 | 49,820 | +0.09(+0.27%) |
May 09, 2019 | 31.67 | 32.20 | 31.30 | 32.07 | 77,547 | -0.35(-1.09%) |
May 08, 2019 | 32.50 | 32.64 | 32.26 | 32.42 | 57,238 | +0.04(+0.12%) |
May 07, 2019 | 33.17 | 33.17 | 32.21 | 32.38 | 164,565 | -1.09(-3.27%) |
May 06, 2019 | 32.91 | 33.60 | 32.82 | 33.48 | 109,885 | -1.00(-2.89%) |
May 03, 2019 | 33.95 | 34.51 | 33.95 | 34.48 | 147,313 | +0.99(+2.95%) |
May 02, 2019 | 33.46 | 33.70 | 33.19 | 33.49 | 84,657 | +0.05(+0.15%) |
May 01, 2019 | 33.55 | 33.95 | 33.39 | 33.44 | 121,930 | -0.02(-0.06%) |
Apr 30, 2019 | 33.37 | 33.63 | 33.26 | 33.46 | 78,170 | +0.03(+0.09%) |
Apr 29, 2019 | 33.32 | 33.49 | 33.31 | 33.43 | 31,791 | +0.21(+0.62%) |
Apr 26, 2019 | 33.13 | 33.23 | 32.93 | 33.23 | 44,807 | +0.07(+0.21%) |
Apr 25, 2019 | 33.13 | 33.16 | 32.71 | 33.16 | 46,044 | -0.06(-0.18%) |
Apr 24, 2019 | 33.60 | 33.60 | 33.15 | 33.22 | 104,136 | -0.46(-1.36%) |
Apr 23, 2019 | 33.39 | 33.69 | 33.38 | 33.68 | 66,491 | +0.32(+0.97%) |
Apr 22, 2019 | 33.21 | 33.40 | 33.17 | 33.35 | 26,267 | -0.15(-0.44%) |
Apr 18, 2019 | 33.44 | 33.52 | 33.20 | 33.50 | 45,216 | -0.06(-0.17%) |
Apr 17, 2019 | 33.69 | 33.70 | 33.42 | 33.56 | 84,673 | +0.16(+0.47%) |
Apr 16, 2019 | 33.54 | 33.57 | 33.31 | 33.40 | 63,654 | +0.23(+0.71%) |
Apr 15, 2019 | 33.58 | 33.58 | 33.00 | 33.17 | 211,143 | -0.52(-1.54%) |
Apr 12, 2019 | 33.70 | 33.85 | 33.59 | 33.69 | 148,438 | +0.42(+1.26%) |
Apr 11, 2019 | 33.34 | 33.40 | 33.15 | 33.26 | 150,016 | -0.38(-1.13%) |
Apr 10, 2019 | 33.63 | 33.67 | 33.31 | 33.65 | 441,622 | +0.13(+0.38%) |
Apr 09, 2019 | 33.59 | 33.66 | 33.47 | 33.52 | 53,491 | -0.16(-0.46%) |
Apr 08, 2019 | 33.46 | 33.68 | 33.26 | 33.68 | 50,010 | +0.00(+0.00%) |
Apr 05, 2019 | 33.31 | 33.72 | 33.31 | 33.68 | 108,950 | +0.49(+1.47%) |
Apr 04, 2019 | 32.98 | 33.25 | 32.84 | 33.19 | 118,070 | +0.07(+0.21%) |
Apr 03, 2019 | 33.16 | 33.42 | 33.10 | 33.12 | 200,086 | +0.38(+1.16%) |
Apr 02, 2019 | 32.92 | 32.92 | 32.65 | 32.74 | 75,222 | -0.22(-0.68%) |
Apr 01, 2019 | 32.62 | 33.04 | 32.59 | 32.96 | 102,872 | +0.78(+2.43%) |
Mar 29, 2019 | 31.82 | 32.18 | 31.79 | 32.18 | 96,878 | +0.65(+2.08%) |
Mar 28, 2019 | 31.24 | 31.52 | 31.16 | 31.52 | 119,283 | +0.33(+1.07%) |
Mar 27, 2019 | 31.25 | 31.39 | 31.00 | 31.19 | 130,301 | -0.07(-0.22%) |
Mar 26, 2019 | 31.36 | 31.51 | 31.18 | 31.26 | 147,228 | -0.01(-0.03%) |
Mar 25, 2019 | 30.99 | 31.37 | 30.93 | 31.27 | 126,112 | +0.18(+0.57%) |
Mar 22, 2019 | 31.65 | 31.72 | 31.07 | 31.09 | 70,894 | -1.02(-3.17%) |
Mar 21, 2019 | 31.65 | 32.11 | 31.65 | 32.11 | 51,841 | +0.14(+0.43%) |
Mar 20, 2019 | 32.07 | 32.14 | 31.56 | 31.97 | 70,322 | -0.14(-0.43%) |
Mar 19, 2019 | 32.21 | 32.23 | 31.99 | 32.11 | 98,493 | -0.01(-0.03%) |
Mar 18, 2019 | 32.15 | 32.23 | 31.95 | 32.12 | 59,576 | +0.15(+0.46%) |
Mar 15, 2019 | 31.74 | 32.04 | 31.74 | 31.97 | 52,582 | +0.40(+1.27%) |
Mar 14, 2019 | 31.72 | 31.73 | 31.40 | 31.57 | 46,021 | -0.31(-0.98%) |
Mar 13, 2019 | 31.75 | 32.02 | 31.70 | 31.89 | 75,337 | +0.22(+0.71%) |
Mar 12, 2019 | 31.76 | 31.85 | 31.51 | 31.66 | 33,739 | +0.00(+0.00%) |
Mar 11, 2019 | 31.14 | 31.72 | 31.14 | 31.66 | 113,634 | +0.92(+2.99%) |
Mar 08, 2019 | 30.30 | 30.86 | 30.30 | 30.74 | 157,031 | -0.38(-1.22%) |
Mar 07, 2019 | 31.81 | 31.81 | 30.96 | 31.12 | 89,371 | -0.99(-3.07%) |
Mar 06, 2019 | 32.38 | 32.50 | 32.07 | 32.11 | 229,287 | -0.22(-0.67%) |
Mar 05, 2019 | 31.75 | 32.50 | 31.73 | 32.33 | 111,765 | +0.92(+2.93%) |
Mar 04, 2019 | 31.45 | 31.64 | 30.91 | 31.41 | 55,828 | +0.29(+0.94%) |