Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 34.16 | 35.36 | 33.64 | 35.23 | 119,279 | +0.60(+1.74%) |
May 30, 2019 | 32.77 | 37.24 | 32.70 | 34.63 | 317,862 | +2.01(+6.15%) |
May 29, 2019 | 32.38 | 32.81 | 32.03 | 32.62 | 83,471 | +0.11(+0.33%) |
May 28, 2019 | 32.60 | 32.87 | 32.25 | 32.51 | 92,183 | -0.03(-0.08%) |
May 24, 2019 | 32.66 | 32.96 | 32.47 | 32.54 | 58,907 | +0.17(+0.52%) |
May 23, 2019 | 33.97 | 34.08 | 32.14 | 32.37 | 89,651 | -1.94(-5.64%) |
May 22, 2019 | 34.19 | 34.79 | 34.08 | 34.31 | 156,867 | -0.02(-0.05%) |
May 21, 2019 | 34.23 | 34.85 | 34.18 | 34.32 | 168,604 | +0.36(+1.07%) |
May 20, 2019 | 33.75 | 34.08 | 33.14 | 33.96 | 56,468 | -0.05(-0.16%) |
May 17, 2019 | 33.60 | 34.97 | 33.60 | 34.01 | 290,932 | +0.04(+0.13%) |
May 16, 2019 | 33.32 | 34.00 | 33.19 | 33.97 | 91,910 | +0.72(+2.16%) |
May 15, 2019 | 32.64 | 33.26 | 32.55 | 33.25 | 52,296 | +0.31(+0.94%) |
May 14, 2019 | 31.87 | 33.16 | 31.75 | 32.94 | 159,345 | +1.32(+4.18%) |
May 13, 2019 | 32.36 | 32.66 | 31.56 | 31.62 | 71,079 | -1.45(-4.38%) |
May 10, 2019 | 33.70 | 34.04 | 32.49 | 33.06 | 86,164 | -0.77(-2.28%) |
May 09, 2019 | 33.74 | 35.36 | 33.52 | 33.84 | 131,116 | -0.12(-0.37%) |
May 08, 2019 | 32.76 | 34.80 | 32.01 | 33.96 | 168,693 | +2.03(+6.37%) |
May 07, 2019 | 31.83 | 31.97 | 31.39 | 31.93 | 49,980 | -0.22(-0.69%) |
May 06, 2019 | 31.78 | 32.53 | 31.37 | 32.15 | 35,796 | -0.20(-0.60%) |
May 03, 2019 | 32.26 | 32.49 | 32.00 | 32.34 | 43,589 | +0.21(+0.66%) |
May 02, 2019 | 32.01 | 32.55 | 31.94 | 32.13 | 41,365 | +0.16(+0.50%) |
May 01, 2019 | 32.32 | 32.54 | 31.81 | 31.97 | 113,665 | -0.40(-1.23%) |
Apr 30, 2019 | 31.78 | 32.37 | 31.74 | 32.37 | 61,693 | +0.58(+1.82%) |
Apr 29, 2019 | 31.50 | 31.92 | 31.21 | 31.79 | 27,299 | +0.48(+1.53%) |
Apr 26, 2019 | 31.07 | 31.67 | 30.67 | 31.31 | 42,125 | +0.30(+0.97%) |
Apr 25, 2019 | 31.82 | 31.86 | 30.82 | 31.01 | 43,195 | -0.81(-2.54%) |
Apr 24, 2019 | 32.23 | 32.29 | 31.67 | 31.82 | 77,913 | -0.28(-0.86%) |
Apr 23, 2019 | 31.52 | 32.29 | 31.52 | 32.10 | 30,580 | +0.74(+2.35%) |
Apr 22, 2019 | 31.31 | 31.53 | 31.08 | 31.36 | 25,359 | -0.06(-0.20%) |
Apr 18, 2019 | 31.47 | 31.78 | 31.27 | 31.42 | 40,886 | -0.04(-0.14%) |
Apr 17, 2019 | 31.19 | 31.54 | 30.77 | 31.46 | 45,164 | +0.46(+1.49%) |
Apr 16, 2019 | 31.38 | 31.57 | 30.99 | 31.00 | 52,281 | -0.27(-0.85%) |
Apr 15, 2019 | 31.46 | 31.46 | 30.99 | 31.27 | 28,370 | -0.16(-0.51%) |
Apr 12, 2019 | 32.00 | 32.18 | 31.36 | 31.43 | 29,172 | -0.42(-1.31%) |
Apr 11, 2019 | 32.18 | 32.25 | 31.66 | 31.85 | 47,782 | -0.35(-1.08%) |
Apr 10, 2019 | 31.27 | 32.34 | 31.26 | 32.19 | 95,401 | +0.98(+3.13%) |
Apr 09, 2019 | 31.62 | 31.76 | 31.15 | 31.22 | 106,610 | -0.59(-1.87%) |
Apr 08, 2019 | 31.98 | 32.03 | 31.42 | 31.81 | 39,839 | -0.28(-0.86%) |
Apr 05, 2019 | 32.32 | 32.44 | 31.93 | 32.09 | 56,767 | -0.16(-0.50%) |
Apr 04, 2019 | 32.65 | 32.75 | 32.02 | 32.25 | 48,644 | -0.41(-1.25%) |
Apr 03, 2019 | 31.78 | 32.75 | 31.47 | 32.65 | 112,407 | +0.86(+2.71%) |
Apr 02, 2019 | 31.68 | 31.86 | 31.25 | 31.79 | 57,709 | +0.03(+0.08%) |
Apr 01, 2019 | 32.41 | 32.63 | 31.57 | 31.77 | 54,888 | -0.40(-1.24%) |
Mar 29, 2019 | 32.03 | 32.47 | 31.71 | 32.17 | 226,956 | +0.38(+1.20%) |
Mar 28, 2019 | 31.50 | 31.80 | 31.12 | 31.78 | 42,132 | +0.35(+1.10%) |
Mar 27, 2019 | 31.95 | 31.97 | 31.30 | 31.44 | 47,110 | -0.29(-0.92%) |
Mar 26, 2019 | 31.24 | 31.78 | 31.21 | 31.73 | 49,444 | +0.68(+2.18%) |
Mar 25, 2019 | 30.38 | 31.30 | 30.18 | 31.05 | 69,384 | +0.65(+2.14%) |
Mar 22, 2019 | 31.67 | 31.96 | 30.40 | 30.40 | 61,673 | -1.52(-4.77%) |
Mar 21, 2019 | 31.04 | 32.36 | 30.89 | 31.92 | 144,975 | +0.87(+2.81%) |
Mar 20, 2019 | 30.94 | 31.55 | 30.55 | 31.05 | 146,946 | +0.11(+0.37%) |
Mar 19, 2019 | 31.29 | 31.29 | 30.65 | 30.94 | 30,046 | -0.34(-1.10%) |
Mar 18, 2019 | 30.94 | 31.54 | 30.67 | 31.28 | 66,951 | +0.37(+1.20%) |
Mar 15, 2019 | 30.20 | 30.97 | 30.11 | 30.91 | 118,463 | +0.64(+2.12%) |
Mar 14, 2019 | 30.61 | 30.61 | 30.07 | 30.27 | 39,233 | -0.35(-1.15%) |
Mar 13, 2019 | 30.56 | 30.76 | 30.38 | 30.62 | 30,305 | +0.08(+0.26%) |
Mar 12, 2019 | 30.65 | 30.76 | 30.17 | 30.54 | 34,492 | -0.08(-0.26%) |
Mar 11, 2019 | 30.15 | 30.95 | 28.97 | 30.62 | 76,930 | +0.59(+1.96%) |
Mar 08, 2019 | 26.89 | 30.33 | 26.88 | 30.03 | 86,206 | +0.25(+0.83%) |
Mar 07, 2019 | 28.30 | 30.52 | 27.74 | 29.79 | 130,821 | +1.75(+6.25%) |
Mar 06, 2019 | 29.94 | 30.11 | 28.03 | 28.03 | 132,408 | -1.90(-6.35%) |
Mar 05, 2019 | 30.21 | 30.21 | 29.48 | 29.94 | 48,478 | -0.29(-0.96%) |
Mar 04, 2019 | 30.63 | 30.63 | 29.91 | 30.23 | 44,927 | -0.37(-1.21%) |