Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 31.53 | 31.62 | 31.46 | 31.62 | 2,520 | +0.23(+0.73%) |
May 30, 2019 | 31.44 | 31.54 | 31.39 | 31.39 | 226,072 | -0.05(-0.15%) |
May 29, 2019 | 31.50 | 31.50 | 31.30 | 31.44 | 33,147 | +0.01(+0.03%) |
May 28, 2019 | 31.53 | 31.53 | 31.43 | 31.43 | 6,307 | -0.13(-0.42%) |
May 24, 2019 | 31.72 | 31.72 | 31.54 | 31.56 | 6,300 | +0.12(+0.39%) |
May 23, 2019 | 31.27 | 31.50 | 31.23 | 31.44 | 12,530 | +0.07(+0.21%) |
May 22, 2019 | 31.41 | 31.50 | 31.37 | 31.37 | 8,765 | -0.04(-0.12%) |
May 21, 2019 | 31.50 | 31.50 | 31.41 | 31.41 | 21,111 | -0.18(-0.57%) |
May 20, 2019 | 31.46 | 31.59 | 31.43 | 31.59 | 81,049 | +0.12(+0.39%) |
May 17, 2019 | 31.54 | 31.57 | 31.45 | 31.46 | 76,864 | -0.04(-0.12%) |
May 16, 2019 | 31.59 | 31.59 | 31.48 | 31.50 | 81,766 | -0.05(-0.15%) |
May 15, 2019 | 31.55 | 31.72 | 31.55 | 31.55 | 99,141 | -0.01(-0.03%) |
May 14, 2019 | 31.63 | 31.72 | 31.56 | 31.56 | 82,525 | -0.10(-0.33%) |
May 13, 2019 | 31.79 | 31.82 | 31.66 | 31.66 | 68,749 | -0.08(-0.25%) |
May 10, 2019 | 31.74 | 31.81 | 31.69 | 31.75 | 14,175 | +0.02(+0.07%) |
May 09, 2019 | 31.66 | 31.83 | 31.66 | 31.72 | 5,098 | +0.11(+0.36%) |
May 08, 2019 | 31.78 | 31.78 | 31.61 | 31.61 | 13,535 | -0.16(-0.49%) |
May 07, 2019 | 31.87 | 31.87 | 31.68 | 31.76 | 7,860 | +0.03(+0.10%) |
May 06, 2019 | 31.82 | 31.82 | 31.72 | 31.73 | 7,818 | +0.01(+0.03%) |
May 03, 2019 | 31.66 | 31.82 | 31.66 | 31.72 | 17,851 | +0.01(+0.03%) |
May 02, 2019 | 31.81 | 31.81 | 31.59 | 31.71 | 13,052 | -0.05(-0.15%) |
May 01, 2019 | 31.87 | 31.99 | 31.69 | 31.76 | 50,361 | -0.04(-0.11%) |
Apr 30, 2019 | 31.80 | 31.83 | 31.72 | 31.79 | 14,889 | +0.15(+0.46%) |
Apr 29, 2019 | 31.56 | 31.68 | 31.53 | 31.65 | 8,955 | +0.04(+0.13%) |
Apr 26, 2019 | 31.54 | 31.67 | 31.54 | 31.61 | 11,872 | +0.07(+0.21%) |
Apr 25, 2019 | 31.55 | 31.58 | 31.46 | 31.54 | 24,447 | +0.06(+0.18%) |
Apr 24, 2019 | 31.67 | 31.70 | 31.47 | 31.49 | 51,572 | -0.11(-0.36%) |
Apr 23, 2019 | 31.65 | 31.70 | 31.58 | 31.60 | 64,086 | -0.10(-0.33%) |
Apr 22, 2019 | 31.72 | 31.83 | 31.70 | 31.70 | 32,450 | -0.03(-0.10%) |
Apr 18, 2019 | 31.79 | 31.79 | 31.64 | 31.74 | 19,857 | -0.14(-0.43%) |
Apr 17, 2019 | 31.88 | 31.89 | 31.78 | 31.88 | 18,462 | +0.01(+0.03%) |
Apr 16, 2019 | 31.88 | 31.91 | 31.78 | 31.87 | 11,633 | -0.06(-0.18%) |
Apr 15, 2019 | 31.89 | 31.93 | 31.79 | 31.92 | 21,817 | +0.08(+0.24%) |
Apr 12, 2019 | 31.87 | 31.94 | 31.79 | 31.85 | 77,538 | +0.03(+0.09%) |
Apr 11, 2019 | 31.77 | 31.86 | 31.72 | 31.82 | 75,234 | -0.00(-0.02%) |
Apr 10, 2019 | 31.79 | 31.89 | 31.75 | 31.82 | 13,307 | +0.02(+0.07%) |
Apr 09, 2019 | 31.84 | 31.84 | 31.72 | 31.80 | 23,970 | +0.04(+0.12%) |
Apr 08, 2019 | 31.80 | 31.80 | 31.66 | 31.76 | 17,046 | +0.24(+0.75%) |
Apr 05, 2019 | 31.64 | 31.68 | 31.52 | 31.52 | 28,998 | -0.03(-0.09%) |
Apr 04, 2019 | 31.59 | 31.68 | 31.55 | 31.55 | 68,126 | -0.13(-0.42%) |
Apr 03, 2019 | 31.62 | 31.75 | 31.62 | 31.68 | 24,514 | +0.10(+0.30%) |
Apr 02, 2019 | 31.70 | 31.70 | 31.56 | 31.59 | 79,803 | +0.04(+0.12%) |
Apr 01, 2019 | 31.68 | 31.76 | 31.51 | 31.55 | 58,283 | +0.02(+0.07%) |
Mar 29, 2019 | 31.71 | 31.71 | 31.53 | 31.53 | 123,116 | -0.18(-0.57%) |
Mar 28, 2019 | 31.88 | 31.88 | 31.56 | 31.71 | 66,825 | -0.03(-0.09%) |
Mar 27, 2019 | 31.71 | 31.88 | 31.69 | 31.74 | 26,894 | +0.08(+0.24%) |
Mar 26, 2019 | 31.81 | 31.81 | 31.64 | 31.66 | 78,745 | -0.17(-0.54%) |
Mar 25, 2019 | 31.84 | 31.93 | 31.80 | 31.83 | 20,988 | -0.03(-0.09%) |
Mar 22, 2019 | 31.85 | 31.88 | 31.68 | 31.86 | 23,550 | -0.02(-0.06%) |
Mar 21, 2019 | 31.90 | 32.12 | 31.84 | 31.88 | 10,974 | -0.17(-0.53%) |
Mar 20, 2019 | 31.82 | 32.13 | 31.78 | 32.05 | 10,352 | +0.23(+0.72%) |
Mar 19, 2019 | 31.82 | 31.88 | 31.78 | 31.83 | 17,663 | +0.10(+0.30%) |
Mar 18, 2019 | 31.81 | 31.85 | 31.73 | 31.73 | 14,049 | -0.03(-0.09%) |
Mar 15, 2019 | 31.70 | 31.80 | 31.66 | 31.76 | 36,587 | +0.00(+0.00%) |
Mar 14, 2019 | 31.78 | 31.79 | 31.60 | 31.76 | 14,747 | +0.01(+0.03%) |
Mar 13, 2019 | 31.68 | 31.79 | 31.57 | 31.75 | 15,010 | +0.24(+0.75%) |
Mar 12, 2019 | 31.48 | 31.68 | 31.48 | 31.51 | 12,100 | +0.02(+0.06%) |
Mar 11, 2019 | 31.32 | 31.49 | 31.32 | 31.49 | 24,019 | +0.10(+0.30%) |
Mar 08, 2019 | 31.38 | 31.43 | 31.29 | 31.40 | 5,572 | +0.11(+0.37%) |
Mar 07, 2019 | 31.39 | 31.39 | 31.18 | 31.28 | 8,589 | -0.19(-0.61%) |
Mar 06, 2019 | 31.62 | 31.62 | 31.44 | 31.47 | 19,833 | +0.01(+0.03%) |
Mar 05, 2019 | 31.52 | 31.60 | 31.44 | 31.46 | 20,893 | -0.15(-0.48%) |
Mar 04, 2019 | 31.61 | 31.62 | 31.43 | 31.62 | 56,077 | -0.04(-0.12%) |