Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 31.78 | 32.04 | 31.68 | 32.02 | 62,200 | -0.08(-0.25%) |
May 30, 2019 | 31.88 | 32.11 | 31.88 | 32.10 | 71,341 | +0.24(+0.75%) |
May 29, 2019 | 31.59 | 31.92 | 31.53 | 31.86 | 59,037 | -0.30(-0.93%) |
May 28, 2019 | 32.61 | 32.69 | 32.16 | 32.16 | 81,997 | -0.56(-1.70%) |
May 24, 2019 | 32.75 | 32.87 | 32.56 | 32.72 | 137,700 | +0.46(+1.41%) |
May 23, 2019 | 32.20 | 32.31 | 31.94 | 32.26 | 544,339 | -0.61(-1.86%) |
May 22, 2019 | 32.84 | 32.94 | 32.79 | 32.87 | 67,086 | -0.06(-0.18%) |
May 21, 2019 | 33.03 | 33.06 | 32.82 | 32.93 | 106,627 | -0.33(-0.99%) |
May 20, 2019 | 33.08 | 33.36 | 33.00 | 33.26 | 87,934 | -0.35(-1.04%) |
May 17, 2019 | 33.64 | 33.82 | 33.50 | 33.61 | 143,800 | -0.40(-1.18%) |
May 16, 2019 | 33.85 | 34.28 | 33.83 | 34.01 | 339,699 | +0.10(+0.29%) |
May 15, 2019 | 33.05 | 34.05 | 33.05 | 33.91 | 503,435 | +0.68(+2.05%) |
May 14, 2019 | 33.04 | 33.44 | 33.02 | 33.23 | 64,173 | +0.87(+2.69%) |
May 13, 2019 | 32.45 | 32.57 | 32.25 | 32.36 | 81,231 | -1.04(-3.11%) |
May 10, 2019 | 32.93 | 33.40 | 32.70 | 33.40 | 65,500 | +0.45(+1.37%) |
May 09, 2019 | 32.74 | 33.12 | 32.66 | 32.95 | 67,035 | -0.26(-0.78%) |
May 08, 2019 | 32.88 | 33.36 | 32.84 | 33.21 | 183,193 | +0.52(+1.59%) |
May 07, 2019 | 32.93 | 32.99 | 32.51 | 32.69 | 75,912 | -0.87(-2.59%) |
May 06, 2019 | 32.92 | 33.59 | 32.92 | 33.56 | 71,136 | +0.11(+0.33%) |
May 03, 2019 | 33.33 | 33.57 | 33.33 | 33.45 | 60,800 | +0.01(+0.03%) |
May 02, 2019 | 33.66 | 33.66 | 33.41 | 33.44 | 261,641 | -0.62(-1.82%) |
May 01, 2019 | 34.32 | 34.42 | 33.90 | 34.06 | 84,673 | -0.19(-0.55%) |
Apr 30, 2019 | 33.98 | 34.30 | 33.87 | 34.25 | 92,883 | -0.17(-0.49%) |
Apr 29, 2019 | 34.23 | 34.47 | 34.12 | 34.42 | 78,134 | +0.51(+1.49%) |
Apr 26, 2019 | 33.78 | 34.03 | 33.73 | 33.91 | 76,200 | +0.01(+0.01%) |
Apr 25, 2019 | 33.84 | 34.00 | 33.73 | 33.91 | 95,503 | -0.20(-0.59%) |
Apr 24, 2019 | 34.28 | 34.28 | 33.98 | 34.11 | 67,932 | -0.30(-0.87%) |
Apr 23, 2019 | 34.21 | 34.43 | 34.16 | 34.41 | 132,841 | +0.55(+1.62%) |
Apr 22, 2019 | 34.00 | 34.00 | 33.75 | 33.86 | 65,270 | +0.11(+0.33%) |
Apr 18, 2019 | 33.63 | 33.88 | 33.63 | 33.75 | 145,300 | +0.20(+0.60%) |
Apr 17, 2019 | 33.66 | 33.68 | 33.50 | 33.55 | 74,826 | +0.31(+0.93%) |
Apr 16, 2019 | 33.19 | 33.28 | 33.15 | 33.24 | 47,153 | +0.15(+0.45%) |
Apr 15, 2019 | 33.05 | 33.15 | 32.97 | 33.09 | 57,196 | +0.16(+0.49%) |
Apr 12, 2019 | 33.25 | 33.25 | 32.91 | 32.93 | 73,300 | +0.34(+1.04%) |
Apr 11, 2019 | 32.52 | 32.75 | 32.48 | 32.59 | 135,108 | -0.36(-1.09%) |
Apr 10, 2019 | 33.06 | 33.20 | 32.81 | 32.95 | 417,282 | -0.40(-1.21%) |
Apr 09, 2019 | 33.31 | 33.59 | 33.27 | 33.35 | 566,175 | -0.62(-1.82%) |
Apr 08, 2019 | 33.97 | 34.04 | 33.87 | 33.98 | 224,705 | +0.62(+1.87%) |
Apr 05, 2019 | 33.28 | 33.36 | 33.16 | 33.35 | 342,500 | +0.29(+0.86%) |
Apr 04, 2019 | 32.91 | 33.10 | 32.88 | 33.06 | 95,471 | -0.20(-0.60%) |
Apr 03, 2019 | 33.22 | 33.31 | 33.14 | 33.27 | 70,516 | +0.38(+1.16%) |
Apr 02, 2019 | 32.74 | 32.91 | 32.62 | 32.88 | 76,613 | -0.16(-0.47%) |
Apr 01, 2019 | 33.08 | 33.09 | 32.95 | 33.04 | 87,309 | -0.07(-0.21%) |
Mar 29, 2019 | 32.93 | 33.13 | 32.82 | 33.11 | 121,200 | +0.38(+1.18%) |
Mar 28, 2019 | 32.57 | 32.76 | 32.35 | 32.73 | 257,553 | +0.12(+0.37%) |
Mar 27, 2019 | 32.73 | 32.80 | 32.27 | 32.60 | 105,785 | -0.10(-0.29%) |
Mar 26, 2019 | 32.86 | 32.93 | 32.67 | 32.70 | 155,298 | +0.17(+0.52%) |
Mar 25, 2019 | 32.17 | 32.62 | 32.12 | 32.53 | 174,352 | +0.23(+0.70%) |
Mar 22, 2019 | 32.94 | 32.99 | 32.19 | 32.30 | 96,200 | -1.41(-4.17%) |
Mar 21, 2019 | 33.46 | 33.80 | 33.45 | 33.71 | 186,482 | -0.06(-0.18%) |
Mar 20, 2019 | 33.40 | 33.94 | 33.33 | 33.77 | 382,842 | +0.12(+0.36%) |
Mar 19, 2019 | 33.70 | 33.78 | 33.61 | 33.65 | 174,612 | +0.17(+0.51%) |
Mar 18, 2019 | 33.28 | 33.56 | 33.15 | 33.48 | 146,558 | +0.16(+0.48%) |
Mar 15, 2019 | 33.40 | 33.51 | 33.16 | 33.32 | 163,600 | +0.35(+1.06%) |
Mar 14, 2019 | 32.84 | 33.09 | 32.80 | 32.97 | 234,436 | -0.28(-0.84%) |
Mar 13, 2019 | 32.82 | 33.50 | 32.71 | 33.25 | 561,176 | +0.90(+2.78%) |
Mar 12, 2019 | 31.88 | 32.39 | 31.86 | 32.35 | 245,122 | +0.57(+1.79%) |
Mar 11, 2019 | 31.52 | 31.83 | 31.49 | 31.78 | 113,465 | +0.40(+1.27%) |
Mar 08, 2019 | 31.03 | 31.39 | 31.03 | 31.38 | 62,800 | +0.02(+0.06%) |
Mar 07, 2019 | 31.70 | 31.70 | 31.35 | 31.36 | 195,177 | -0.74(-2.31%) |
Mar 06, 2019 | 32.14 | 32.15 | 31.97 | 32.10 | 498,345 | +0.25(+0.78%) |
Mar 05, 2019 | 31.90 | 31.95 | 31.70 | 31.85 | 962,764 | -0.37(-1.13%) |
Mar 04, 2019 | 32.41 | 32.41 | 32.05 | 32.22 | 310,709 | -0.19(-0.60%) |