Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 29.90 | 30.50 | 29.59 | 30.31 | 124,000 | -0.04(-0.13%) |
May 30, 2019 | 30.54 | 31.10 | 29.97 | 30.35 | 97,656 | -0.10(-0.33%) |
May 29, 2019 | 30.30 | 31.00 | 30.20 | 30.45 | 96,524 | -0.16(-0.52%) |
May 28, 2019 | 30.85 | 31.27 | 30.45 | 30.61 | 131,420 | -0.23(-0.75%) |
May 24, 2019 | 30.68 | 31.20 | 30.38 | 30.84 | 108,300 | +0.49(+1.61%) |
May 23, 2019 | 31.00 | 31.45 | 29.99 | 30.35 | 166,936 | -1.15(-3.65%) |
May 22, 2019 | 32.21 | 32.69 | 31.36 | 31.50 | 170,403 | -1.06(-3.26%) |
May 21, 2019 | 31.63 | 32.69 | 31.33 | 32.56 | 135,407 | +1.25(+3.99%) |
May 20, 2019 | 31.02 | 32.08 | 30.66 | 31.31 | 126,780 | -0.09(-0.29%) |
May 17, 2019 | 32.88 | 33.21 | 31.13 | 31.40 | 246,200 | -1.95(-5.85%) |
May 16, 2019 | 32.31 | 33.71 | 32.31 | 33.35 | 123,515 | +0.64(+1.96%) |
May 15, 2019 | 32.99 | 33.23 | 32.12 | 32.71 | 243,758 | -0.55(-1.65%) |
May 14, 2019 | 33.40 | 34.01 | 32.83 | 33.26 | 186,524 | +0.09(+0.27%) |
May 13, 2019 | 34.34 | 34.55 | 33.13 | 33.17 | 152,486 | -2.13(-6.03%) |
May 10, 2019 | 35.25 | 35.41 | 34.12 | 35.30 | 170,400 | -0.11(-0.31%) |
May 09, 2019 | 35.19 | 35.90 | 34.32 | 35.41 | 147,798 | -0.25(-0.70%) |
May 08, 2019 | 35.79 | 37.00 | 35.62 | 35.66 | 137,614 | -0.36(-1.00%) |
May 07, 2019 | 36.13 | 36.54 | 35.34 | 36.02 | 194,810 | -0.61(-1.67%) |
May 06, 2019 | 37.10 | 37.81 | 36.56 | 36.63 | 209,696 | -2.02(-5.23%) |
May 03, 2019 | 37.82 | 38.98 | 37.28 | 38.65 | 203,700 | +1.25(+3.34%) |
May 02, 2019 | 36.62 | 37.74 | 36.56 | 37.40 | 149,921 | +0.70(+1.91%) |
May 01, 2019 | 37.59 | 37.81 | 36.64 | 36.70 | 258,069 | -0.81(-2.16%) |
Apr 30, 2019 | 37.24 | 37.75 | 36.37 | 37.51 | 163,862 | +0.27(+0.73%) |
Apr 29, 2019 | 36.68 | 37.90 | 36.31 | 37.24 | 179,846 | +0.66(+1.80%) |
Apr 26, 2019 | 36.60 | 37.01 | 35.66 | 36.58 | 182,000 | -0.02(-0.05%) |
Apr 25, 2019 | 37.92 | 37.92 | 36.08 | 36.60 | 324,561 | -1.29(-3.40%) |
Apr 24, 2019 | 36.06 | 38.68 | 34.33 | 37.89 | 1,218,832 | +5.85(+18.26%) |
Apr 23, 2019 | 31.15 | 32.35 | 30.94 | 32.04 | 190,669 | +0.69(+2.20%) |
Apr 22, 2019 | 31.30 | 31.56 | 30.69 | 31.35 | 111,785 | -0.01(-0.03%) |
Apr 18, 2019 | 30.79 | 31.81 | 30.79 | 31.36 | 122,200 | +0.62(+2.02%) |
Apr 17, 2019 | 31.38 | 32.00 | 30.63 | 30.74 | 130,418 | -0.48(-1.54%) |
Apr 16, 2019 | 31.12 | 31.43 | 30.91 | 31.22 | 150,366 | +0.41(+1.33%) |
Apr 15, 2019 | 31.15 | 31.38 | 30.18 | 30.81 | 163,203 | -0.18(-0.58%) |
Apr 12, 2019 | 31.00 | 31.26 | 30.76 | 30.99 | 71,100 | +0.24(+0.78%) |
Apr 11, 2019 | 31.35 | 31.97 | 30.20 | 30.75 | 131,962 | -0.33(-1.06%) |
Apr 10, 2019 | 31.04 | 31.46 | 30.60 | 31.08 | 129,339 | +0.55(+1.80%) |
Apr 09, 2019 | 30.74 | 31.30 | 30.46 | 30.53 | 92,831 | -0.41(-1.33%) |
Apr 08, 2019 | 30.20 | 31.08 | 29.92 | 30.94 | 162,572 | +0.63(+2.08%) |
Apr 05, 2019 | 30.47 | 30.47 | 30.03 | 30.31 | 261,700 | -0.04(-0.13%) |
Apr 04, 2019 | 31.27 | 31.41 | 30.16 | 30.35 | 137,804 | -0.91(-2.91%) |
Apr 03, 2019 | 30.66 | 31.98 | 30.48 | 31.26 | 123,580 | +0.93(+3.07%) |
Apr 02, 2019 | 31.33 | 31.33 | 30.01 | 30.33 | 131,922 | -1.00(-3.19%) |
Apr 01, 2019 | 31.63 | 31.97 | 31.13 | 31.33 | 128,523 | +0.31(+1.00%) |
Mar 29, 2019 | 31.00 | 31.60 | 30.67 | 31.02 | 108,800 | +0.38(+1.24%) |
Mar 28, 2019 | 30.13 | 30.78 | 29.88 | 30.64 | 69,545 | +0.50(+1.66%) |
Mar 27, 2019 | 30.98 | 31.12 | 29.54 | 30.14 | 143,160 | -0.85(-2.74%) |
Mar 26, 2019 | 31.76 | 31.82 | 30.75 | 30.99 | 122,776 | -0.46(-1.46%) |
Mar 25, 2019 | 31.01 | 31.76 | 30.68 | 31.45 | 102,853 | +0.50(+1.62%) |
Mar 22, 2019 | 32.46 | 32.57 | 30.94 | 30.95 | 149,500 | -1.91(-5.81%) |
Mar 21, 2019 | 32.13 | 33.65 | 32.13 | 32.86 | 113,668 | +0.60(+1.86%) |
Mar 20, 2019 | 32.38 | 33.12 | 31.92 | 32.26 | 124,539 | -0.24(-0.74%) |
Mar 19, 2019 | 32.04 | 32.87 | 31.94 | 32.50 | 179,898 | +0.51(+1.59%) |
Mar 18, 2019 | 32.19 | 32.60 | 31.35 | 31.99 | 136,626 | -0.20(-0.62%) |
Mar 15, 2019 | 31.22 | 32.31 | 31.22 | 32.19 | 237,300 | +1.07(+3.44%) |
Mar 14, 2019 | 31.35 | 31.36 | 30.75 | 31.12 | 149,902 | -0.29(-0.92%) |
Mar 13, 2019 | 30.95 | 31.72 | 30.75 | 31.41 | 106,288 | +0.66(+2.15%) |
Mar 12, 2019 | 30.86 | 31.02 | 30.21 | 30.75 | 94,059 | -0.09(-0.29%) |
Mar 11, 2019 | 30.59 | 31.12 | 30.04 | 30.84 | 166,444 | +0.48(+1.58%) |
Mar 08, 2019 | 29.01 | 30.47 | 28.75 | 30.36 | 219,900 | +0.90(+3.05%) |
Mar 07, 2019 | 31.10 | 31.30 | 29.36 | 29.46 | 356,970 | -1.79(-5.73%) |
Mar 06, 2019 | 31.96 | 32.42 | 31.04 | 31.25 | 192,103 | -0.66(-2.07%) |
Mar 05, 2019 | 31.33 | 32.10 | 31.14 | 31.91 | 148,729 | +0.67(+2.14%) |
Mar 04, 2019 | 33.00 | 33.68 | 31.00 | 31.24 | 322,391 | -1.44(-4.41%) |