Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 29.53 | 29.87 | 29.40 | 29.66 | 147,769 | -0.23(-0.76%) |
May 30, 2019 | 29.86 | 30.10 | 29.62 | 29.89 | 97,824 | +0.08(+0.26%) |
May 29, 2019 | 29.84 | 30.10 | 29.45 | 29.81 | 139,009 | -0.08(-0.26%) |
May 28, 2019 | 30.43 | 30.47 | 29.82 | 29.89 | 142,007 | -0.49(-1.61%) |
May 24, 2019 | 30.56 | 30.68 | 29.96 | 30.38 | 89,143 | -0.02(-0.06%) |
May 23, 2019 | 31.01 | 31.32 | 30.09 | 30.39 | 144,532 | -0.93(-2.98%) |
May 22, 2019 | 31.63 | 31.74 | 31.14 | 31.33 | 84,242 | -0.40(-1.26%) |
May 21, 2019 | 31.68 | 32.16 | 31.56 | 31.73 | 92,328 | +0.17(+0.52%) |
May 20, 2019 | 31.20 | 31.76 | 31.03 | 31.56 | 151,478 | +0.13(+0.42%) |
May 17, 2019 | 31.13 | 31.68 | 31.06 | 31.43 | 148,457 | -0.03(-0.11%) |
May 16, 2019 | 31.64 | 31.85 | 31.32 | 31.47 | 90,506 | -0.07(-0.22%) |
May 15, 2019 | 31.09 | 31.61 | 30.89 | 31.54 | 79,689 | +0.23(+0.72%) |
May 14, 2019 | 30.99 | 31.52 | 30.82 | 31.31 | 82,594 | +0.33(+1.07%) |
May 13, 2019 | 31.64 | 31.93 | 30.81 | 30.98 | 119,398 | -1.26(-3.89%) |
May 10, 2019 | 32.16 | 32.29 | 31.53 | 32.23 | 174,271 | -0.03(-0.11%) |
May 09, 2019 | 31.70 | 32.45 | 31.41 | 32.27 | 126,781 | +0.25(+0.79%) |
May 08, 2019 | 31.66 | 32.18 | 31.45 | 32.01 | 160,254 | +0.43(+1.35%) |
May 07, 2019 | 32.15 | 32.63 | 31.38 | 31.59 | 187,185 | -1.19(-3.62%) |
May 06, 2019 | 30.74 | 33.08 | 30.74 | 32.77 | 245,846 | +1.60(+5.15%) |
May 03, 2019 | 31.55 | 32.24 | 30.10 | 31.17 | 495,164 | -1.29(-3.97%) |
May 02, 2019 | 33.62 | 33.66 | 32.36 | 32.46 | 249,667 | -1.20(-3.55%) |
May 01, 2019 | 34.74 | 34.90 | 33.61 | 33.66 | 335,390 | -1.07(-3.10%) |
Apr 30, 2019 | 34.84 | 35.10 | 33.93 | 34.73 | 201,343 | +0.08(+0.23%) |
Apr 29, 2019 | 33.19 | 35.10 | 32.57 | 34.65 | 379,999 | +1.37(+4.12%) |
Apr 26, 2019 | 32.68 | 33.56 | 32.20 | 33.28 | 172,439 | +0.84(+2.59%) |
Apr 25, 2019 | 33.66 | 33.66 | 32.43 | 32.44 | 169,018 | -1.24(-3.68%) |
Apr 24, 2019 | 33.66 | 34.20 | 33.66 | 33.68 | 91,699 | +0.03(+0.08%) |
Apr 23, 2019 | 32.95 | 33.92 | 32.82 | 33.66 | 89,480 | +0.70(+2.13%) |
Apr 22, 2019 | 33.32 | 33.37 | 32.80 | 32.95 | 74,004 | -0.54(-1.61%) |
Apr 18, 2019 | 33.76 | 34.29 | 33.31 | 33.49 | 115,920 | -0.47(-1.38%) |
Apr 17, 2019 | 33.57 | 34.07 | 33.41 | 33.96 | 131,757 | +0.55(+1.63%) |
Apr 16, 2019 | 33.56 | 33.78 | 33.28 | 33.41 | 95,207 | -0.15(-0.44%) |
Apr 15, 2019 | 33.34 | 33.94 | 33.25 | 33.56 | 138,085 | +0.26(+0.78%) |
Apr 12, 2019 | 33.59 | 33.83 | 33.21 | 33.30 | 72,320 | -0.20(-0.60%) |
Apr 11, 2019 | 33.45 | 33.57 | 33.22 | 33.50 | 78,462 | +0.02(+0.05%) |
Apr 10, 2019 | 32.81 | 33.58 | 32.81 | 33.48 | 118,170 | +0.65(+1.98%) |
Apr 09, 2019 | 32.96 | 33.08 | 32.81 | 32.83 | 133,125 | -0.32(-0.97%) |
Apr 08, 2019 | 33.07 | 33.26 | 32.93 | 33.15 | 93,137 | -0.04(-0.13%) |
Apr 05, 2019 | 32.57 | 33.23 | 32.57 | 33.20 | 184,550 | +0.72(+2.22%) |
Apr 04, 2019 | 31.59 | 32.70 | 31.59 | 32.48 | 123,112 | +0.89(+2.83%) |
Apr 03, 2019 | 31.84 | 31.95 | 31.40 | 31.58 | 166,031 | +0.00(+0.00%) |
Apr 02, 2019 | 32.29 | 32.34 | 31.51 | 31.58 | 131,688 | -0.71(-2.20%) |
Apr 01, 2019 | 32.21 | 32.60 | 31.86 | 32.29 | 105,514 | +0.26(+0.81%) |
Mar 29, 2019 | 31.64 | 32.17 | 31.57 | 32.03 | 143,487 | +0.49(+1.57%) |
Mar 28, 2019 | 31.59 | 31.83 | 31.08 | 31.54 | 137,068 | -0.07(-0.22%) |
Mar 27, 2019 | 31.57 | 31.84 | 31.26 | 31.61 | 184,876 | +0.06(+0.19%) |
Mar 26, 2019 | 31.33 | 31.71 | 31.02 | 31.55 | 253,640 | +0.23(+0.75%) |
Mar 25, 2019 | 30.99 | 31.61 | 30.78 | 31.32 | 137,987 | +0.23(+0.73%) |
Mar 22, 2019 | 32.33 | 32.64 | 31.08 | 31.09 | 118,342 | -1.41(-4.35%) |
Mar 21, 2019 | 32.16 | 32.74 | 32.16 | 32.50 | 106,631 | +0.31(+0.97%) |
Mar 20, 2019 | 32.43 | 32.86 | 31.87 | 32.19 | 133,260 | -0.29(-0.91%) |
Mar 19, 2019 | 33.23 | 33.50 | 32.42 | 32.49 | 114,439 | -0.68(-2.06%) |
Mar 18, 2019 | 32.53 | 33.24 | 32.38 | 33.17 | 129,808 | +0.68(+2.11%) |
Mar 15, 2019 | 32.67 | 33.01 | 32.29 | 32.49 | 334,612 | -0.16(-0.48%) |
Mar 14, 2019 | 33.27 | 33.27 | 32.60 | 32.64 | 83,665 | -0.63(-1.90%) |
Mar 13, 2019 | 33.12 | 33.59 | 33.00 | 33.27 | 105,004 | +0.16(+0.50%) |
Mar 12, 2019 | 33.95 | 34.05 | 33.00 | 33.11 | 101,181 | -0.81(-2.40%) |
Mar 11, 2019 | 33.95 | 34.07 | 33.70 | 33.92 | 71,825 | -0.03(-0.08%) |
Mar 08, 2019 | 33.57 | 34.03 | 33.37 | 33.95 | 86,277 | +0.31(+0.93%) |
Mar 07, 2019 | 33.89 | 33.89 | 33.21 | 33.64 | 85,181 | -0.25(-0.74%) |
Mar 06, 2019 | 34.25 | 34.56 | 33.73 | 33.89 | 135,996 | -0.52(-1.51%) |
Mar 05, 2019 | 34.50 | 34.53 | 34.21 | 34.41 | 76,188 | -0.11(-0.33%) |
Mar 04, 2019 | 34.48 | 34.77 | 34.22 | 34.52 | 166,902 | -0.14(-0.40%) |