Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 29.52 | 29.56 | 29.04 | 29.37 | 157,324 | -0.29(-0.96%) |
May 30, 2019 | 30.13 | 30.26 | 29.48 | 29.65 | 122,826 | -0.48(-1.58%) |
May 29, 2019 | 30.32 | 30.45 | 30.03 | 30.13 | 87,412 | -0.23(-0.75%) |
May 28, 2019 | 30.68 | 30.76 | 30.30 | 30.36 | 118,319 | -0.21(-0.69%) |
May 24, 2019 | 30.36 | 30.72 | 30.36 | 30.56 | 86,853 | +0.32(+1.07%) |
May 23, 2019 | 30.11 | 30.28 | 29.99 | 30.24 | 117,734 | +0.06(+0.19%) |
May 22, 2019 | 30.60 | 30.62 | 30.13 | 30.18 | 131,149 | -0.44(-1.43%) |
May 21, 2019 | 30.83 | 30.89 | 30.58 | 30.62 | 105,409 | -0.08(-0.25%) |
May 20, 2019 | 30.85 | 30.96 | 30.66 | 30.70 | 88,491 | -0.17(-0.56%) |
May 17, 2019 | 31.23 | 31.24 | 30.76 | 30.87 | 172,237 | -0.59(-1.88%) |
May 16, 2019 | 31.54 | 31.67 | 31.38 | 31.46 | 76,443 | -0.11(-0.36%) |
May 15, 2019 | 31.67 | 31.71 | 31.48 | 31.57 | 76,403 | -0.06(-0.18%) |
May 14, 2019 | 31.50 | 31.69 | 31.36 | 31.63 | 66,641 | +0.19(+0.61%) |
May 13, 2019 | 31.67 | 31.75 | 31.38 | 31.44 | 107,817 | -0.21(-0.66%) |
May 10, 2019 | 31.40 | 31.75 | 31.33 | 31.65 | 73,148 | +0.15(+0.48%) |
May 09, 2019 | 31.61 | 31.69 | 31.19 | 31.50 | 158,232 | -0.19(-0.60%) |
May 08, 2019 | 31.88 | 32.05 | 31.69 | 31.69 | 80,940 | -0.13(-0.42%) |
May 07, 2019 | 31.69 | 32.10 | 31.65 | 31.82 | 101,410 | +0.00(+0.00%) |
May 06, 2019 | 31.61 | 32.16 | 31.42 | 31.82 | 124,324 | +0.06(+0.18%) |
May 03, 2019 | 32.37 | 32.51 | 31.73 | 31.76 | 139,207 | -0.61(-1.88%) |
May 02, 2019 | 32.41 | 32.58 | 32.24 | 32.37 | 109,566 | -0.19(-0.58%) |
May 01, 2019 | 32.64 | 32.84 | 32.53 | 32.56 | 132,141 | -0.02(-0.06%) |
Apr 30, 2019 | 32.79 | 32.79 | 32.46 | 32.58 | 118,055 | -0.11(-0.35%) |
Apr 29, 2019 | 32.77 | 32.91 | 32.65 | 32.70 | 75,713 | -0.11(-0.35%) |
Apr 26, 2019 | 32.68 | 32.93 | 32.65 | 32.81 | 100,244 | +0.21(+0.64%) |
Apr 25, 2019 | 32.85 | 32.85 | 32.34 | 32.60 | 77,590 | -0.32(-0.98%) |
Apr 24, 2019 | 32.75 | 32.98 | 32.72 | 32.93 | 59,899 | +0.17(+0.52%) |
Apr 23, 2019 | 32.47 | 32.77 | 32.41 | 32.75 | 75,808 | +0.21(+0.64%) |
Apr 22, 2019 | 32.30 | 32.55 | 32.15 | 32.55 | 93,125 | +0.34(+1.06%) |
Apr 18, 2019 | 32.26 | 32.34 | 32.15 | 32.20 | 51,881 | -0.10(-0.30%) |
Apr 17, 2019 | 32.35 | 32.35 | 32.14 | 32.30 | 58,913 | +0.04(+0.12%) |
Apr 16, 2019 | 32.11 | 32.37 | 32.03 | 32.26 | 77,100 | +0.15(+0.47%) |
Apr 15, 2019 | 32.22 | 32.30 | 32.03 | 32.11 | 65,318 | -0.15(-0.47%) |
Apr 12, 2019 | 32.45 | 32.47 | 32.22 | 32.26 | 57,920 | -0.06(-0.18%) |
Apr 11, 2019 | 32.32 | 32.39 | 32.18 | 32.32 | 64,325 | +0.04(+0.12%) |
Apr 10, 2019 | 32.26 | 32.43 | 32.20 | 32.28 | 70,715 | +0.04(+0.12%) |
Apr 09, 2019 | 32.49 | 32.49 | 32.18 | 32.24 | 101,279 | -0.27(-0.82%) |
Apr 08, 2019 | 32.24 | 32.53 | 32.22 | 32.51 | 89,314 | +0.21(+0.65%) |
Apr 05, 2019 | 32.37 | 32.43 | 32.24 | 32.30 | 64,378 | +0.04(+0.12%) |
Apr 04, 2019 | 32.05 | 32.26 | 31.97 | 32.26 | 86,799 | +0.21(+0.65%) |
Apr 03, 2019 | 32.03 | 32.15 | 31.99 | 32.05 | 79,235 | +0.08(+0.24%) |
Apr 02, 2019 | 32.26 | 32.26 | 31.90 | 31.97 | 115,120 | -0.27(-0.83%) |
Apr 01, 2019 | 32.16 | 32.30 | 32.05 | 32.24 | 197,778 | +0.17(+0.53%) |
Mar 29, 2019 | 32.28 | 32.28 | 31.65 | 32.07 | 207,420 | -0.13(-0.41%) |
Mar 28, 2019 | 32.18 | 32.24 | 31.54 | 32.20 | 148,921 | +0.11(+0.36%) |
Mar 27, 2019 | 32.22 | 32.42 | 31.92 | 32.09 | 188,350 | -0.09(-0.29%) |
Mar 26, 2019 | 32.42 | 32.48 | 32.14 | 32.18 | 200,792 | -0.09(-0.29%) |
Mar 25, 2019 | 32.14 | 32.37 | 31.94 | 32.27 | 178,698 | +0.18(+0.58%) |
Mar 22, 2019 | 32.46 | 32.50 | 32.05 | 32.09 | 154,476 | -0.41(-1.25%) |
Mar 21, 2019 | 32.48 | 32.74 | 32.42 | 32.50 | 204,011 | +0.06(+0.17%) |
Mar 20, 2019 | 32.68 | 32.68 | 32.37 | 32.44 | 254,764 | -0.20(-0.62%) |
Mar 19, 2019 | 32.79 | 32.79 | 32.55 | 32.64 | 154,120 | -0.11(-0.34%) |
Mar 18, 2019 | 32.55 | 32.77 | 32.53 | 32.75 | 93,705 | +0.24(+0.74%) |
Mar 15, 2019 | 32.75 | 32.75 | 32.44 | 32.51 | 288,623 | -0.20(-0.62%) |
Mar 14, 2019 | 32.46 | 32.81 | 32.44 | 32.72 | 183,055 | +0.20(+0.63%) |
Mar 13, 2019 | 32.59 | 32.88 | 32.42 | 32.51 | 176,254 | -0.07(-0.23%) |
Mar 12, 2019 | 32.61 | 32.72 | 32.50 | 32.59 | 183,377 | +0.04(+0.11%) |
Mar 11, 2019 | 32.22 | 32.66 | 32.20 | 32.55 | 240,248 | +0.44(+1.38%) |
Mar 08, 2019 | 31.74 | 32.42 | 31.74 | 32.11 | 233,364 | +0.28(+0.87%) |
Mar 07, 2019 | 32.09 | 32.29 | 31.77 | 31.83 | 250,811 | -0.26(-0.81%) |
Mar 06, 2019 | 32.22 | 32.40 | 32.09 | 32.09 | 139,954 | -0.17(-0.52%) |
Mar 05, 2019 | 32.29 | 32.44 | 32.01 | 32.25 | 244,095 | -0.07(-0.23%) |
Mar 04, 2019 | 32.46 | 32.55 | 32.18 | 32.33 | 364,530 | -0.09(-0.29%) |