Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 29.13 | 29.13 | 28.81 | 28.94 | 17,356 | -0.42(-1.43%) |
May 30, 2019 | 29.50 | 29.66 | 29.27 | 29.36 | 6,148 | -0.04(-0.15%) |
May 29, 2019 | 29.47 | 29.52 | 29.28 | 29.40 | 8,587 | -0.38(-1.28%) |
May 28, 2019 | 29.99 | 30.05 | 29.79 | 29.79 | 23,019 | -0.20(-0.68%) |
May 24, 2019 | 29.94 | 30.00 | 29.84 | 29.99 | 17,733 | +0.23(+0.77%) |
May 23, 2019 | 29.93 | 30.04 | 29.69 | 29.76 | 5,297 | -0.72(-2.37%) |
May 22, 2019 | 30.53 | 30.64 | 30.46 | 30.48 | 9,627 | -0.30(-0.97%) |
May 21, 2019 | 30.58 | 30.82 | 30.58 | 30.78 | 5,009 | +0.37(+1.22%) |
May 20, 2019 | 30.38 | 30.49 | 30.38 | 30.41 | 2,697 | -0.24(-0.78%) |
May 17, 2019 | 30.80 | 30.97 | 30.65 | 30.65 | 5,911 | -0.38(-1.23%) |
May 16, 2019 | 30.98 | 31.21 | 30.98 | 31.03 | 5,839 | +0.17(+0.55%) |
May 15, 2019 | 30.50 | 30.88 | 30.46 | 30.86 | 8,862 | +0.07(+0.23%) |
May 14, 2019 | 30.67 | 30.86 | 30.53 | 30.79 | 6,577 | +0.24(+0.78%) |
May 13, 2019 | 30.92 | 30.92 | 30.44 | 30.55 | 10,962 | -0.90(-2.86%) |
May 10, 2019 | 31.31 | 31.45 | 31.01 | 31.45 | 4,092 | -0.02(-0.07%) |
May 09, 2019 | 31.26 | 31.49 | 31.04 | 31.48 | 7,638 | -0.06(-0.18%) |
May 08, 2019 | 31.66 | 31.68 | 31.53 | 31.53 | 3,422 | -0.02(-0.05%) |
May 07, 2019 | 32.15 | 32.15 | 31.48 | 31.55 | 7,202 | -0.81(-2.49%) |
May 06, 2019 | 32.05 | 32.36 | 31.98 | 32.36 | 5,216 | +0.06(+0.19%) |
May 03, 2019 | 31.86 | 32.30 | 31.86 | 32.30 | 7,957 | +0.70(+2.20%) |
May 02, 2019 | 31.70 | 31.88 | 31.45 | 31.60 | 6,751 | -0.23(-0.72%) |
May 01, 2019 | 31.98 | 31.99 | 31.82 | 31.83 | 5,711 | -0.29(-0.91%) |
Apr 30, 2019 | 32.32 | 32.32 | 31.89 | 32.12 | 13,625 | -0.17(-0.53%) |
Apr 29, 2019 | 32.22 | 32.35 | 32.07 | 32.29 | 8,912 | +0.26(+0.80%) |
Apr 26, 2019 | 31.68 | 32.04 | 31.68 | 32.04 | 12,276 | +0.28(+0.88%) |
Apr 25, 2019 | 31.87 | 31.89 | 31.55 | 31.76 | 6,637 | -0.48(-1.49%) |
Apr 24, 2019 | 32.03 | 32.24 | 32.03 | 32.24 | 5,370 | +0.30(+0.95%) |
Apr 23, 2019 | 31.55 | 32.08 | 31.55 | 31.93 | 14,753 | +0.47(+1.50%) |
Apr 22, 2019 | 31.95 | 31.95 | 31.46 | 31.46 | 9,085 | -0.43(-1.34%) |
Apr 18, 2019 | 31.93 | 32.00 | 31.80 | 31.89 | 3,643 | -0.10(-0.32%) |
Apr 17, 2019 | 31.99 | 32.01 | 31.84 | 31.99 | 5,281 | +0.02(+0.05%) |
Apr 16, 2019 | 31.86 | 31.97 | 31.71 | 31.97 | 5,777 | +0.29(+0.93%) |
Apr 15, 2019 | 31.75 | 31.78 | 31.63 | 31.68 | 11,244 | -0.08(-0.25%) |
Apr 12, 2019 | 31.66 | 31.80 | 31.66 | 31.76 | 6,603 | +0.21(+0.66%) |
Apr 11, 2019 | 31.58 | 31.66 | 31.52 | 31.55 | 6,712 | +0.00(+0.00%) |
Apr 10, 2019 | 31.16 | 31.57 | 31.15 | 31.55 | 6,785 | +0.49(+1.59%) |
Apr 09, 2019 | 31.33 | 31.38 | 31.06 | 31.06 | 13,673 | -0.38(-1.22%) |
Apr 08, 2019 | 31.42 | 31.53 | 31.42 | 31.44 | 3,678 | -0.10(-0.31%) |
Apr 05, 2019 | 31.38 | 31.57 | 31.38 | 31.54 | 7,172 | +0.37(+1.18%) |
Apr 04, 2019 | 30.97 | 31.29 | 30.97 | 31.17 | 7,394 | +0.28(+0.90%) |
Apr 03, 2019 | 30.97 | 31.06 | 30.87 | 30.89 | 8,924 | +0.14(+0.46%) |
Apr 02, 2019 | 31.01 | 31.01 | 30.68 | 30.75 | 58,489 | -0.24(-0.77%) |
Apr 01, 2019 | 30.65 | 30.99 | 30.65 | 30.99 | 86,709 | +0.53(+1.73%) |
Mar 29, 2019 | 30.66 | 30.66 | 30.42 | 30.46 | 4,326 | +0.01(+0.03%) |
Mar 28, 2019 | 30.46 | 30.51 | 30.17 | 30.45 | 11,392 | +0.16(+0.52%) |
Mar 27, 2019 | 30.20 | 30.38 | 30.01 | 30.29 | 6,388 | +0.34(+1.13%) |
Mar 26, 2019 | 29.92 | 30.23 | 29.92 | 29.96 | 9,179 | +0.12(+0.42%) |
Mar 25, 2019 | 29.48 | 29.83 | 29.40 | 29.83 | 19,749 | +0.23(+0.77%) |
Mar 22, 2019 | 30.57 | 30.57 | 29.61 | 29.61 | 22,671 | -1.05(-3.43%) |
Mar 21, 2019 | 30.17 | 30.84 | 30.17 | 30.66 | 6,951 | +0.27(+0.90%) |
Mar 20, 2019 | 30.62 | 30.67 | 30.26 | 30.38 | 15,968 | -0.38(-1.25%) |
Mar 19, 2019 | 31.27 | 31.27 | 30.77 | 30.77 | 7,623 | -0.37(-1.18%) |
Mar 18, 2019 | 30.99 | 31.13 | 30.84 | 31.13 | 11,023 | +0.22(+0.72%) |
Mar 15, 2019 | 31.01 | 31.08 | 30.91 | 30.91 | 7,213 | +0.06(+0.18%) |
Mar 14, 2019 | 30.99 | 31.01 | 30.85 | 30.85 | 6,853 | -0.28(-0.90%) |
Mar 13, 2019 | 31.20 | 31.24 | 31.09 | 31.13 | 6,011 | +0.10(+0.33%) |
Mar 12, 2019 | 31.25 | 31.25 | 30.99 | 31.03 | 5,859 | -0.16(-0.52%) |
Mar 11, 2019 | 30.92 | 31.19 | 30.92 | 31.19 | 22,290 | +0.48(+1.56%) |
Mar 08, 2019 | 30.65 | 30.74 | 30.63 | 30.72 | 11,793 | -0.07(-0.23%) |
Mar 07, 2019 | 31.03 | 31.04 | 30.75 | 30.79 | 13,436 | -0.33(-1.07%) |
Mar 06, 2019 | 31.60 | 31.60 | 31.12 | 31.12 | 11,859 | -0.49(-1.54%) |
Mar 05, 2019 | 31.80 | 31.80 | 31.54 | 31.60 | 12,037 | -0.18(-0.56%) |
Mar 04, 2019 | 32.07 | 32.07 | 31.56 | 31.78 | 9,098 | -0.15(-0.47%) |