Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 30.90 | 31.53 | 30.74 | 31.52 | 248,932 | +0.41(+1.32%) |
May 30, 2019 | 31.67 | 31.67 | 31.04 | 31.11 | 78,574 | -0.52(-1.64%) |
May 29, 2019 | 31.09 | 31.76 | 31.00 | 31.63 | 102,384 | +0.13(+0.41%) |
May 28, 2019 | 31.51 | 31.85 | 31.36 | 31.50 | 201,019 | -0.09(-0.28%) |
May 27, 2019 | 30.96 | 31.59 | 30.96 | 31.59 | 127,734 | +0.59(+1.90%) |
May 24, 2019 | 31.53 | 31.73 | 30.93 | 31.00 | 130,896 | -0.36(-1.15%) |
May 23, 2019 | 31.05 | 31.84 | 30.64 | 31.36 | 306,860 | +0.12(+0.38%) |
May 22, 2019 | 32.32 | 32.40 | 30.98 | 31.24 | 262,174 | -1.20(-3.70%) |
May 21, 2019 | 33.19 | 33.32 | 32.41 | 32.44 | 141,770 | -0.69(-2.08%) |
May 17, 2019 | 33.13 | 33.13 | 33.13 | 0 | +0.90(+2.79%) | |
May 16, 2019 | 31.96 | 32.50 | 31.65 | 32.23 | 93,451 | +0.33(+1.03%) |
May 15, 2019 | 31.85 | 31.99 | 31.36 | 31.90 | 132,538 | -0.10(-0.31%) |
May 14, 2019 | 30.91 | 32.70 | 30.70 | 32.00 | 349,981 | +1.55(+5.09%) |
May 13, 2019 | 30.40 | 30.71 | 29.81 | 30.45 | 183,575 | -0.23(-0.75%) |
May 10, 2019 | 30.79 | 30.88 | 30.15 | 30.68 | 221,080 | -0.26(-0.84%) |
May 09, 2019 | 30.70 | 30.99 | 30.15 | 30.94 | 125,696 | +0.04(+0.13%) |
May 08, 2019 | 30.14 | 31.29 | 30.14 | 30.90 | 228,027 | +0.72(+2.39%) |
May 07, 2019 | 29.18 | 30.22 | 29.17 | 30.18 | 147,876 | +1.04(+3.57%) |
May 06, 2019 | 29.01 | 29.35 | 28.88 | 29.14 | 384,593 | -0.28(-0.95%) |
May 03, 2019 | 29.46 | 29.91 | 29.24 | 29.42 | 90,952 | +0.06(+0.20%) |
May 02, 2019 | 30.00 | 30.02 | 28.97 | 29.36 | 164,367 | -0.69(-2.30%) |
May 01, 2019 | 30.90 | 30.90 | 30.02 | 30.05 | 105,256 | -0.95(-3.06%) |
Apr 30, 2019 | 30.88 | 31.49 | 30.74 | 31.00 | 291,856 | +0.28(+0.91%) |
Apr 29, 2019 | 30.31 | 30.79 | 30.12 | 30.72 | 80,712 | +0.40(+1.32%) |
Apr 26, 2019 | 30.19 | 30.40 | 29.91 | 30.32 | 113,745 | -0.01(-0.03%) |
Apr 25, 2019 | 30.95 | 31.32 | 30.26 | 30.33 | 125,770 | -0.59(-1.91%) |
Apr 24, 2019 | 31.88 | 31.88 | 30.79 | 30.92 | 176,765 | -0.99(-3.10%) |
Apr 23, 2019 | 31.85 | 32.46 | 31.70 | 31.91 | 118,153 | +0.07(+0.22%) |
Apr 22, 2019 | 31.75 | 31.85 | 31.51 | 31.84 | 48,217 | +0.07(+0.22%) |
Apr 18, 2019 | 31.77 | 31.77 | 31.77 | 0 | +0.61(+1.96%) | |
Apr 17, 2019 | 31.20 | 31.62 | 30.90 | 31.16 | 265,307 | -0.03(-0.10%) |
Apr 16, 2019 | 31.90 | 32.35 | 31.01 | 31.19 | 191,035 | -0.67(-2.10%) |
Apr 15, 2019 | 32.04 | 32.74 | 31.70 | 31.86 | 123,329 | -0.20(-0.62%) |
Apr 12, 2019 | 32.16 | 32.46 | 32.06 | 32.06 | 276,457 | +0.05(+0.16%) |
Apr 11, 2019 | 32.53 | 32.55 | 31.98 | 32.01 | 104,546 | -0.71(-2.17%) |
Apr 10, 2019 | 32.86 | 32.89 | 32.52 | 32.72 | 214,181 | +0.00(+0.00%) |
Apr 09, 2019 | 32.49 | 33.00 | 32.37 | 32.72 | 272,008 | +0.28(+0.86%) |
Apr 08, 2019 | 31.73 | 32.45 | 31.67 | 32.44 | 245,206 | +0.71(+2.24%) |
Apr 05, 2019 | 31.32 | 31.95 | 31.25 | 31.73 | 233,360 | +0.55(+1.76%) |
Apr 04, 2019 | 30.62 | 31.27 | 30.62 | 31.18 | 215,198 | +0.48(+1.56%) |
Apr 03, 2019 | 31.60 | 31.86 | 30.53 | 30.70 | 226,501 | -0.50(-1.60%) |
Apr 02, 2019 | 30.72 | 31.41 | 30.26 | 31.20 | 219,818 | +0.62(+2.03%) |
Apr 01, 2019 | 29.48 | 30.64 | 29.47 | 30.58 | 344,954 | +1.20(+4.08%) |
Mar 29, 2019 | 29.20 | 29.42 | 29.03 | 29.38 | 233,170 | +0.40(+1.38%) |
Mar 28, 2019 | 28.55 | 29.04 | 28.55 | 28.98 | 171,970 | -0.17(-0.58%) |
Mar 27, 2019 | 29.17 | 29.36 | 28.88 | 29.15 | 140,642 | +0.01(+0.03%) |
Mar 26, 2019 | 29.02 | 29.35 | 28.82 | 29.14 | 287,961 | +0.37(+1.29%) |
Mar 25, 2019 | 29.18 | 29.24 | 28.71 | 28.77 | 141,303 | -0.29(-1.00%) |
Mar 22, 2019 | 29.49 | 29.52 | 28.58 | 29.06 | 311,671 | -0.49(-1.66%) |
Mar 21, 2019 | 28.85 | 29.66 | 28.85 | 29.55 | 195,139 | +0.65(+2.25%) |
Mar 20, 2019 | 29.38 | 29.46 | 28.72 | 28.90 | 266,664 | -0.47(-1.60%) |
Mar 19, 2019 | 29.11 | 29.82 | 28.99 | 29.37 | 364,034 | +0.42(+1.45%) |
Mar 18, 2019 | 29.57 | 30.27 | 28.94 | 28.95 | 265,047 | -0.43(-1.46%) |
Mar 15, 2019 | 29.44 | 29.77 | 29.08 | 29.38 | 659,308 | +0.06(+0.20%) |
Mar 14, 2019 | 29.30 | 29.60 | 29.07 | 29.32 | 205,668 | -0.14(-0.48%) |
Mar 13, 2019 | 29.80 | 29.80 | 29.09 | 29.46 | 309,638 | -0.02(-0.07%) |
Mar 12, 2019 | 29.84 | 29.91 | 28.96 | 29.48 | 279,866 | -0.25(-0.84%) |
Mar 11, 2019 | 30.21 | 30.69 | 29.35 | 29.73 | 394,485 | -0.37(-1.23%) |
Mar 08, 2019 | 32.50 | 32.50 | 29.87 | 30.10 | 315,881 | -1.84(-5.76%) |
Mar 07, 2019 | 32.67 | 33.00 | 31.73 | 31.94 | 191,256 | -0.73(-2.23%) |
Mar 06, 2019 | 33.19 | 33.19 | 32.47 | 32.67 | 167,443 | -0.46(-1.39%) |
Mar 05, 2019 | 32.68 | 33.21 | 32.53 | 33.13 | 154,237 | +0.52(+1.59%) |
Mar 04, 2019 | 32.78 | 32.80 | 32.42 | 32.61 | 236,229 | -0.21(-0.64%) |