Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 30.98 | 31.22 | 30.94 | 31.05 | 36,000 | -0.25(-0.80%) |
May 30, 2019 | 30.94 | 31.44 | 30.94 | 31.30 | 20,562 | +0.29(+0.94%) |
May 29, 2019 | 31.03 | 31.20 | 30.79 | 31.01 | 23,701 | -0.36(-1.15%) |
May 28, 2019 | 31.70 | 31.70 | 31.37 | 31.37 | 22,348 | -0.32(-1.03%) |
May 24, 2019 | 31.76 | 31.76 | 31.55 | 31.70 | 15,700 | -0.23(-0.74%) |
May 23, 2019 | 32.00 | 32.10 | 31.76 | 31.93 | 24,132 | -0.87(-2.65%) |
May 22, 2019 | 32.50 | 32.82 | 32.50 | 32.80 | 25,745 | +0.05(+0.15%) |
May 21, 2019 | 32.49 | 32.76 | 32.44 | 32.75 | 79,010 | +0.27(+0.82%) |
May 20, 2019 | 32.90 | 32.94 | 32.40 | 32.48 | 26,125 | -0.67(-2.04%) |
May 17, 2019 | 33.55 | 33.55 | 33.09 | 33.16 | 42,000 | -0.31(-0.93%) |
May 16, 2019 | 33.26 | 33.63 | 33.26 | 33.47 | 46,106 | -0.03(-0.09%) |
May 15, 2019 | 33.08 | 33.54 | 32.96 | 33.50 | 24,041 | +0.03(+0.09%) |
May 14, 2019 | 33.16 | 33.69 | 33.13 | 33.47 | 96,108 | +0.03(+0.10%) |
May 13, 2019 | 33.61 | 33.61 | 33.29 | 33.44 | 34,155 | -0.92(-2.69%) |
May 10, 2019 | 34.21 | 34.36 | 33.45 | 34.36 | 49,100 | +0.31(+0.91%) |
May 09, 2019 | 34.07 | 34.07 | 33.38 | 34.05 | 46,300 | -0.53(-1.53%) |
May 08, 2019 | 34.66 | 34.66 | 34.12 | 34.58 | 27,186 | +0.21(+0.61%) |
May 07, 2019 | 34.70 | 34.73 | 34.20 | 34.37 | 40,377 | -1.02(-2.88%) |
May 06, 2019 | 35.21 | 35.64 | 35.15 | 35.39 | 38,844 | -0.59(-1.63%) |
May 03, 2019 | 35.71 | 35.98 | 35.62 | 35.98 | 27,900 | +0.48(+1.34%) |
May 02, 2019 | 35.25 | 35.53 | 35.25 | 35.50 | 31,901 | -0.10(-0.28%) |
May 01, 2019 | 35.85 | 35.85 | 35.42 | 35.60 | 17,897 | -0.10(-0.28%) |
Apr 30, 2019 | 35.64 | 35.76 | 35.59 | 35.70 | 15,609 | +0.02(+0.06%) |
Apr 29, 2019 | 35.20 | 35.73 | 35.20 | 35.68 | 19,782 | +0.21(+0.59%) |
Apr 26, 2019 | 34.87 | 35.49 | 34.87 | 35.47 | 29,300 | +0.38(+1.08%) |
Apr 25, 2019 | 35.05 | 35.15 | 34.99 | 35.09 | 24,290 | -0.33(-0.93%) |
Apr 24, 2019 | 35.57 | 35.57 | 35.27 | 35.42 | 19,121 | -0.29(-0.81%) |
Apr 23, 2019 | 34.83 | 35.71 | 34.34 | 35.71 | 23,191 | +0.11(+0.31%) |
Apr 22, 2019 | 34.94 | 35.72 | 34.94 | 35.60 | 62,220 | +0.03(+0.08%) |
Apr 18, 2019 | 35.10 | 35.68 | 35.10 | 35.57 | 74,300 | +0.40(+1.12%) |
Apr 17, 2019 | 35.19 | 35.43 | 35.09 | 35.17 | 62,632 | -0.40(-1.11%) |
Apr 16, 2019 | 35.37 | 35.66 | 35.35 | 35.57 | 67,609 | +0.40(+1.14%) |
Apr 15, 2019 | 35.34 | 35.34 | 35.15 | 35.17 | 75,032 | +0.55(+1.59%) |
Apr 12, 2019 | 34.95 | 34.95 | 34.59 | 34.62 | 39,300 | +0.20(+0.58%) |
Apr 11, 2019 | 34.45 | 34.59 | 34.27 | 34.42 | 38,676 | +0.58(+1.70%) |
Apr 10, 2019 | 33.93 | 33.93 | 33.77 | 33.84 | 42,936 | +0.28(+0.85%) |
Apr 09, 2019 | 33.62 | 33.69 | 33.49 | 33.56 | 38,526 | -0.06(-0.19%) |
Apr 08, 2019 | 33.68 | 33.68 | 33.48 | 33.62 | 34,329 | -0.17(-0.52%) |
Apr 05, 2019 | 33.62 | 33.83 | 33.62 | 33.80 | 30,100 | +0.13(+0.39%) |
Apr 04, 2019 | 33.47 | 33.73 | 33.47 | 33.67 | 37,231 | +0.37(+1.10%) |
Apr 03, 2019 | 33.25 | 33.58 | 33.24 | 33.30 | 23,104 | +0.65(+1.99%) |
Apr 02, 2019 | 32.66 | 32.72 | 32.55 | 32.66 | 331,332 | +0.39(+1.21%) |
Apr 01, 2019 | 32.09 | 32.37 | 32.08 | 32.27 | 21,089 | +0.39(+1.21%) |
Mar 29, 2019 | 31.88 | 31.90 | 31.78 | 31.88 | 29,800 | -0.21(-0.67%) |
Mar 28, 2019 | 32.56 | 32.56 | 31.93 | 32.09 | 18,379 | +0.25(+0.80%) |
Mar 27, 2019 | 31.06 | 31.99 | 31.06 | 31.84 | 23,527 | +0.63(+2.02%) |
Mar 26, 2019 | 31.20 | 31.33 | 31.15 | 31.21 | 57,903 | +0.61(+1.99%) |
Mar 25, 2019 | 30.47 | 30.65 | 30.30 | 30.60 | 48,405 | +0.27(+0.87%) |
Mar 22, 2019 | 30.62 | 30.73 | 30.32 | 30.34 | 25,200 | -0.02(-0.08%) |
Mar 21, 2019 | 30.02 | 30.41 | 30.02 | 30.36 | 36,819 | +0.28(+0.93%) |
Mar 20, 2019 | 29.66 | 30.27 | 29.66 | 30.08 | 30,673 | +0.16(+0.53%) |
Mar 19, 2019 | 30.19 | 30.19 | 29.92 | 29.92 | 57,319 | +0.19(+0.63%) |
Mar 18, 2019 | 30.53 | 30.58 | 29.63 | 29.73 | 45,116 | +0.11(+0.35%) |
Mar 15, 2019 | 29.50 | 29.68 | 29.44 | 29.63 | 87,800 | +0.36(+1.21%) |
Mar 14, 2019 | 29.20 | 29.32 | 29.20 | 29.27 | 29,352 | -0.75(-2.48%) |
Mar 13, 2019 | 29.74 | 30.14 | 29.71 | 30.02 | 28,018 | -0.07(-0.25%) |
Mar 12, 2019 | 30.20 | 30.23 | 30.04 | 30.09 | 44,828 | +0.33(+1.11%) |
Mar 11, 2019 | 29.30 | 29.81 | 29.30 | 29.77 | 47,436 | +0.30(+1.02%) |
Mar 08, 2019 | 29.42 | 29.52 | 29.14 | 29.46 | 27,600 | -0.23(-0.76%) |
Mar 07, 2019 | 29.73 | 29.85 | 29.60 | 29.69 | 25,574 | -0.71(-2.34%) |
Mar 06, 2019 | 30.72 | 30.75 | 30.40 | 30.40 | 70,155 | -0.25(-0.80%) |
Mar 05, 2019 | 30.61 | 30.75 | 30.58 | 30.64 | 16,084 | -0.05(-0.18%) |
Mar 04, 2019 | 30.27 | 31.42 | 30.27 | 30.70 | 40,547 | +0.32(+1.05%) |