Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 31.31 | 31.65 | 31.31 | 31.48 | 10,000 | -0.41(-1.30%) |
May 30, 2019 | 31.71 | 31.95 | 31.67 | 31.90 | 8,389 | +0.26(+0.82%) |
May 29, 2019 | 31.77 | 31.87 | 31.50 | 31.64 | 20,299 | -0.77(-2.36%) |
May 28, 2019 | 32.65 | 32.68 | 32.10 | 32.41 | 195,344 | +0.25(+0.76%) |
May 24, 2019 | 32.31 | 32.50 | 32.02 | 32.16 | 13,400 | +0.14(+0.45%) |
May 23, 2019 | 31.85 | 32.30 | 31.69 | 32.02 | 15,565 | -0.64(-1.97%) |
May 22, 2019 | 33.00 | 33.03 | 32.17 | 32.66 | 7,446 | -0.34(-1.03%) |
May 21, 2019 | 33.07 | 33.32 | 33.00 | 33.00 | 5,800 | +0.39(+1.20%) |
May 20, 2019 | 32.62 | 32.75 | 32.31 | 32.61 | 6,157 | -0.59(-1.78%) |
May 17, 2019 | 33.23 | 33.28 | 33.05 | 33.20 | 8,500 | +0.02(+0.06%) |
May 16, 2019 | 33.16 | 33.26 | 32.99 | 33.18 | 6,536 | +0.03(+0.11%) |
May 15, 2019 | 32.99 | 33.29 | 32.99 | 33.15 | 15,768 | +0.03(+0.08%) |
May 14, 2019 | 32.98 | 33.12 | 32.63 | 33.12 | 11,761 | +0.30(+0.93%) |
May 13, 2019 | 32.90 | 33.05 | 32.62 | 32.81 | 5,881 | -0.20(-0.59%) |
May 10, 2019 | 33.35 | 33.35 | 32.77 | 33.01 | 4,600 | -0.59(-1.76%) |
May 09, 2019 | 33.31 | 33.60 | 32.78 | 33.60 | 8,257 | +0.03(+0.09%) |
May 08, 2019 | 33.08 | 33.57 | 33.07 | 33.57 | 14,893 | -0.29(-0.86%) |
May 07, 2019 | 33.25 | 33.87 | 33.13 | 33.86 | 6,391 | -0.23(-0.67%) |
May 06, 2019 | 33.91 | 34.09 | 33.69 | 34.09 | 8,059 | -0.21(-0.61%) |
May 03, 2019 | 33.61 | 34.30 | 33.54 | 34.30 | 145,900 | +0.60(+1.78%) |
May 02, 2019 | 33.70 | 33.70 | 33.49 | 33.70 | 2,297 | +0.48(+1.44%) |
May 01, 2019 | 33.34 | 34.15 | 33.22 | 33.22 | 5,157 | -0.54(-1.58%) |
Apr 30, 2019 | 33.59 | 33.95 | 33.48 | 33.76 | 4,217 | +0.22(+0.66%) |
Apr 29, 2019 | 33.35 | 33.78 | 33.28 | 33.53 | 3,521 | +0.04(+0.12%) |
Apr 26, 2019 | 33.28 | 33.67 | 33.27 | 33.49 | 9,500 | +0.23(+0.71%) |
Apr 25, 2019 | 32.83 | 33.26 | 32.54 | 33.26 | 6,152 | -0.14(-0.42%) |
Apr 24, 2019 | 33.21 | 33.57 | 33.17 | 33.40 | 19,687 | +0.51(+1.55%) |
Apr 23, 2019 | 33.12 | 33.12 | 32.55 | 32.89 | 10,508 | -0.07(-0.21%) |
Apr 22, 2019 | 33.31 | 33.31 | 32.77 | 32.96 | 3,504 | -0.09(-0.26%) |
Apr 18, 2019 | 32.95 | 33.32 | 32.82 | 33.05 | 4,800 | -0.24(-0.74%) |
Apr 17, 2019 | 33.10 | 33.34 | 32.69 | 33.29 | 4,673 | -0.28(-0.83%) |
Apr 16, 2019 | 33.66 | 33.68 | 33.47 | 33.57 | 6,821 | -0.17(-0.50%) |
Apr 15, 2019 | 33.76 | 33.79 | 33.54 | 33.74 | 6,833 | +0.26(+0.78%) |
Apr 12, 2019 | 33.28 | 33.51 | 33.15 | 33.48 | 6,300 | +0.28(+0.86%) |
Apr 11, 2019 | 33.27 | 33.63 | 33.00 | 33.20 | 9,887 | -0.16(-0.48%) |
Apr 10, 2019 | 32.97 | 33.45 | 32.97 | 33.35 | 11,216 | +0.59(+1.82%) |
Apr 09, 2019 | 32.87 | 32.87 | 32.55 | 32.76 | 18,136 | -0.12(-0.38%) |
Apr 08, 2019 | 33.09 | 33.09 | 32.88 | 32.88 | 3,430 | +0.03(+0.11%) |
Apr 05, 2019 | 32.90 | 32.90 | 32.77 | 32.85 | 8,900 | +0.09(+0.26%) |
Apr 04, 2019 | 32.81 | 32.99 | 32.77 | 32.77 | 8,041 | +0.06(+0.18%) |
Apr 03, 2019 | 32.72 | 32.86 | 32.44 | 32.70 | 8,740 | +0.25(+0.79%) |
Apr 02, 2019 | 32.26 | 32.45 | 32.17 | 32.45 | 26,714 | +0.12(+0.36%) |
Apr 01, 2019 | 32.19 | 32.39 | 32.05 | 32.34 | 15,628 | +0.20(+0.62%) |
Mar 29, 2019 | 32.32 | 32.44 | 32.13 | 32.13 | 6,800 | +0.32(+1.01%) |
Mar 28, 2019 | 32.00 | 32.10 | 31.82 | 31.82 | 5,159 | -0.34(-1.07%) |
Mar 27, 2019 | 31.89 | 32.22 | 31.78 | 32.16 | 18,077 | +0.39(+1.24%) |
Mar 26, 2019 | 31.66 | 31.90 | 31.49 | 31.77 | 21,774 | +0.79(+2.56%) |
Mar 25, 2019 | 30.87 | 31.02 | 30.66 | 30.97 | 7,474 | -0.19(-0.62%) |
Mar 22, 2019 | 31.73 | 31.73 | 30.87 | 31.16 | 177,600 | -0.36(-1.15%) |
Mar 21, 2019 | 31.13 | 31.53 | 30.73 | 31.53 | 314,472 | +0.61(+1.97%) |
Mar 20, 2019 | 31.19 | 31.23 | 30.77 | 30.92 | 370,924 | -0.59(-1.87%) |
Mar 19, 2019 | 31.20 | 31.53 | 31.08 | 31.51 | 291,808 | +0.50(+1.61%) |
Mar 18, 2019 | 30.71 | 31.01 | 30.71 | 31.01 | 16,343 | +0.23(+0.75%) |
Mar 15, 2019 | 30.58 | 30.89 | 30.58 | 30.78 | 495,400 | +0.17(+0.56%) |
Mar 14, 2019 | 30.24 | 30.72 | 30.20 | 30.61 | 552,281 | +0.86(+2.89%) |
Mar 13, 2019 | 29.73 | 29.82 | 29.55 | 29.75 | 11,065 | +0.14(+0.49%) |
Mar 12, 2019 | 29.65 | 30.11 | 29.44 | 29.61 | 17,058 | -0.08(-0.27%) |
Mar 11, 2019 | 29.39 | 29.68 | 29.39 | 29.68 | 13,012 | +0.59(+2.05%) |
Mar 08, 2019 | 29.39 | 29.39 | 29.09 | 29.09 | 12,400 | -0.92(-3.07%) |
Mar 07, 2019 | 29.66 | 30.01 | 29.58 | 30.01 | 4,642 | -0.15(-0.50%) |
Mar 06, 2019 | 30.16 | 30.30 | 30.01 | 30.16 | 13,855 | +0.25(+0.84%) |
Mar 05, 2019 | 29.92 | 30.03 | 29.78 | 29.91 | 6,716 | +0.05(+0.17%) |
Mar 04, 2019 | 29.75 | 30.23 | 29.66 | 29.86 | 7,774 | +0.13(+0.44%) |