Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 31.01 | 31.31 | 30.18 | 30.25 | 452,686 | -1.32(-4.17%) |
May 30, 2019 | 31.72 | 32.41 | 31.33 | 31.57 | 300,258 | -0.05(-0.15%) |
May 29, 2019 | 31.60 | 32.19 | 31.29 | 31.62 | 416,474 | -0.26(-0.83%) |
May 28, 2019 | 31.87 | 32.27 | 31.51 | 31.88 | 356,789 | +0.17(+0.53%) |
May 24, 2019 | 32.54 | 32.74 | 31.18 | 31.71 | 336,991 | -0.48(-1.49%) |
May 23, 2019 | 31.01 | 32.23 | 30.87 | 32.19 | 473,512 | +0.82(+2.61%) |
May 22, 2019 | 31.45 | 31.65 | 31.20 | 31.37 | 392,297 | -0.16(-0.51%) |
May 21, 2019 | 31.11 | 31.64 | 31.05 | 31.53 | 585,502 | +0.47(+1.52%) |
May 20, 2019 | 30.68 | 31.32 | 30.37 | 31.06 | 343,184 | +0.08(+0.27%) |
May 17, 2019 | 31.97 | 32.10 | 30.91 | 30.98 | 525,460 | -1.33(-4.11%) |
May 16, 2019 | 32.84 | 33.10 | 32.16 | 32.30 | 418,412 | -0.34(-1.04%) |
May 15, 2019 | 32.17 | 32.75 | 31.67 | 32.64 | 388,956 | +0.22(+0.67%) |
May 14, 2019 | 32.01 | 32.66 | 31.80 | 32.43 | 253,215 | +0.60(+1.89%) |
May 13, 2019 | 31.81 | 32.07 | 31.51 | 31.82 | 421,300 | -0.76(-2.34%) |
May 10, 2019 | 32.50 | 32.61 | 31.80 | 32.59 | 357,070 | -0.13(-0.40%) |
May 09, 2019 | 32.64 | 32.82 | 31.86 | 32.72 | 297,014 | -0.33(-1.00%) |
May 08, 2019 | 32.97 | 33.47 | 32.86 | 33.05 | 336,486 | +0.04(+0.11%) |
May 07, 2019 | 33.43 | 33.95 | 32.63 | 33.01 | 472,949 | -0.77(-2.28%) |
May 06, 2019 | 33.70 | 33.98 | 33.30 | 33.78 | 349,052 | -0.65(-1.89%) |
May 03, 2019 | 33.27 | 34.71 | 33.27 | 34.43 | 396,910 | +1.12(+3.36%) |
May 02, 2019 | 32.97 | 33.46 | 32.56 | 33.31 | 710,590 | +0.40(+1.20%) |
May 01, 2019 | 33.50 | 33.89 | 32.92 | 32.92 | 922,789 | -0.38(-1.13%) |
Apr 30, 2019 | 33.99 | 34.08 | 32.82 | 33.29 | 580,762 | -0.73(-2.16%) |
Apr 29, 2019 | 34.35 | 34.72 | 34.02 | 34.03 | 359,211 | -0.25(-0.74%) |
Apr 26, 2019 | 33.87 | 34.50 | 33.62 | 34.28 | 432,288 | +0.72(+2.13%) |
Apr 25, 2019 | 34.19 | 34.19 | 32.86 | 33.57 | 415,157 | -0.68(-1.98%) |
Apr 24, 2019 | 34.12 | 34.67 | 34.00 | 34.24 | 262,787 | +0.09(+0.28%) |
Apr 23, 2019 | 34.00 | 34.58 | 33.37 | 34.15 | 566,778 | +0.13(+0.39%) |
Apr 22, 2019 | 34.64 | 34.71 | 33.85 | 34.02 | 320,103 | -0.67(-1.93%) |
Apr 18, 2019 | 34.17 | 34.76 | 33.61 | 34.69 | 461,079 | +0.47(+1.38%) |
Apr 17, 2019 | 33.96 | 34.44 | 33.84 | 34.22 | 382,929 | +0.45(+1.34%) |
Apr 16, 2019 | 33.02 | 33.81 | 32.93 | 33.76 | 353,263 | +0.82(+2.49%) |
Apr 15, 2019 | 32.99 | 33.32 | 32.46 | 32.94 | 366,647 | -0.01(-0.03%) |
Apr 12, 2019 | 32.94 | 33.56 | 32.77 | 32.95 | 1,015,542 | +0.11(+0.34%) |
Apr 11, 2019 | 32.05 | 32.89 | 31.91 | 32.84 | 537,014 | +0.81(+2.53%) |
Apr 10, 2019 | 31.12 | 32.09 | 30.93 | 32.03 | 399,987 | +0.95(+3.06%) |
Apr 09, 2019 | 31.43 | 31.62 | 30.87 | 31.08 | 543,197 | -0.38(-1.20%) |
Apr 08, 2019 | 30.87 | 31.84 | 30.87 | 31.46 | 457,152 | +0.35(+1.12%) |
Apr 05, 2019 | 30.93 | 31.41 | 30.74 | 31.11 | 427,719 | +0.10(+0.33%) |
Apr 04, 2019 | 29.76 | 31.12 | 29.76 | 31.01 | 629,614 | +1.09(+3.65%) |
Apr 03, 2019 | 29.56 | 30.27 | 29.41 | 29.91 | 708,546 | +0.63(+2.15%) |
Apr 02, 2019 | 30.21 | 30.21 | 29.25 | 29.28 | 498,369 | -0.83(-2.75%) |
Apr 01, 2019 | 29.41 | 30.17 | 29.29 | 30.11 | 561,389 | +0.89(+3.05%) |
Mar 29, 2019 | 29.35 | 29.78 | 28.90 | 29.22 | 652,847 | +0.20(+0.68%) |
Mar 28, 2019 | 28.16 | 29.19 | 28.14 | 29.02 | 532,475 | +0.89(+3.17%) |
Mar 27, 2019 | 27.19 | 28.48 | 26.96 | 28.13 | 562,685 | +1.03(+3.81%) |
Mar 26, 2019 | 26.97 | 27.39 | 26.41 | 27.10 | 972,956 | -0.11(-0.41%) |
Mar 25, 2019 | 27.81 | 28.88 | 26.85 | 27.21 | 1,992,118 | -0.09(-0.34%) |
Mar 22, 2019 | 28.26 | 28.40 | 27.23 | 27.31 | 737,704 | -1.16(-4.09%) |
Mar 21, 2019 | 28.14 | 28.62 | 28.09 | 28.47 | 472,344 | +0.25(+0.90%) |
Mar 20, 2019 | 28.95 | 28.95 | 27.64 | 28.22 | 731,607 | -0.73(-2.53%) |
Mar 19, 2019 | 29.47 | 29.62 | 28.95 | 28.95 | 447,095 | -0.38(-1.28%) |
Mar 18, 2019 | 29.34 | 29.45 | 29.00 | 29.32 | 493,397 | +0.07(+0.22%) |
Mar 15, 2019 | 28.90 | 29.41 | 28.78 | 29.26 | 542,085 | +0.42(+1.46%) |
Mar 14, 2019 | 29.23 | 29.46 | 28.83 | 28.84 | 356,267 | -0.37(-1.25%) |
Mar 13, 2019 | 29.68 | 29.85 | 29.15 | 29.20 | 448,283 | -0.42(-1.43%) |
Mar 12, 2019 | 30.08 | 30.29 | 29.34 | 29.62 | 526,438 | -0.49(-1.62%) |
Mar 11, 2019 | 29.67 | 30.60 | 29.67 | 30.11 | 415,981 | +0.45(+1.52%) |
Mar 08, 2019 | 28.97 | 30.03 | 28.61 | 29.66 | 690,052 | +0.38(+1.31%) |
Mar 07, 2019 | 28.92 | 29.47 | 28.19 | 29.28 | 595,733 | +0.26(+0.91%) |
Mar 06, 2019 | 28.76 | 30.09 | 28.34 | 29.01 | 936,562 | -0.69(-2.34%) |
Mar 05, 2019 | 30.13 | 30.15 | 29.45 | 29.71 | 680,194 | -0.40(-1.34%) |
Mar 04, 2019 | 30.73 | 31.04 | 29.92 | 30.11 | 669,431 | -0.63(-2.04%) |