Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 31.40 | 31.90 | 31.00 | 31.70 | 13,840 | -0.20(-0.63%) |
May 30, 2019 | 31.80 | 32.40 | 31.50 | 31.90 | 27,285 | +0.00(+0.00%) |
May 29, 2019 | 31.70 | 32.00 | 31.30 | 31.90 | 10,418 | +0.10(+0.31%) |
May 28, 2019 | 31.70 | 32.00 | 31.20 | 31.80 | 16,549 | +0.20(+0.63%) |
May 24, 2019 | 31.60 | 31.90 | 31.30 | 31.60 | 6,610 | +0.00(+0.00%) |
May 23, 2019 | 32.10 | 32.10 | 31.25 | 31.60 | 15,937 | -0.60(-1.86%) |
May 22, 2019 | 32.50 | 32.50 | 32.00 | 32.20 | 8,269 | -0.60(-1.83%) |
May 21, 2019 | 31.80 | 32.90 | 31.80 | 32.80 | 7,000 | +1.30(+4.13%) |
May 20, 2019 | 31.60 | 31.90 | 31.30 | 31.50 | 5,827 | +0.00(+0.00%) |
May 17, 2019 | 32.00 | 32.40 | 31.30 | 31.50 | 15,110 | -0.70(-2.17%) |
May 16, 2019 | 31.90 | 32.50 | 31.70 | 32.20 | 5,948 | +0.40(+1.26%) |
May 15, 2019 | 32.00 | 32.60 | 31.10 | 31.80 | 8,197 | -0.50(-1.55%) |
May 14, 2019 | 31.90 | 32.80 | 31.80 | 32.30 | 8,566 | +0.50(+1.57%) |
May 13, 2019 | 32.60 | 33.00 | 31.25 | 31.80 | 34,520 | -1.80(-5.36%) |
May 10, 2019 | 32.90 | 33.90 | 32.60 | 33.60 | 21,030 | +0.50(+1.51%) |
May 09, 2019 | 33.60 | 34.90 | 32.60 | 33.10 | 39,701 | -0.90(-2.65%) |
May 08, 2019 | 33.30 | 34.00 | 32.60 | 34.00 | 28,246 | +0.70(+2.10%) |
May 07, 2019 | 33.70 | 33.90 | 33.10 | 33.30 | 7,658 | -0.70(-2.06%) |
May 06, 2019 | 32.40 | 34.10 | 32.40 | 34.00 | 11,880 | +0.90(+2.72%) |
May 03, 2019 | 32.90 | 33.20 | 32.30 | 33.10 | 9,150 | +0.50(+1.53%) |
May 02, 2019 | 31.80 | 32.70 | 31.40 | 32.60 | 20,096 | +0.60(+1.88%) |
May 01, 2019 | 32.50 | 33.60 | 31.60 | 32.00 | 24,028 | -0.60(-1.84%) |
Apr 30, 2019 | 33.80 | 34.10 | 32.30 | 32.60 | 10,245 | -1.10(-3.26%) |
Apr 29, 2019 | 34.30 | 34.41 | 33.10 | 33.70 | 10,831 | -0.70(-2.03%) |
Apr 26, 2019 | 33.70 | 35.00 | 33.00 | 34.40 | 21,850 | +1.00(+2.99%) |
Apr 25, 2019 | 33.10 | 34.00 | 32.50 | 33.40 | 17,458 | +0.40(+1.21%) |
Apr 24, 2019 | 33.20 | 33.60 | 32.60 | 33.00 | 5,765 | -0.20(-0.60%) |
Apr 23, 2019 | 33.40 | 33.70 | 32.60 | 33.20 | 10,798 | +0.10(+0.30%) |
Apr 22, 2019 | 33.30 | 33.80 | 32.30 | 33.10 | 20,595 | +0.10(+0.30%) |
Apr 18, 2019 | 33.10 | 33.80 | 31.80 | 33.00 | 15,470 | -0.40(-1.20%) |
Apr 17, 2019 | 32.90 | 33.75 | 31.90 | 33.40 | 16,464 | +0.60(+1.83%) |
Apr 16, 2019 | 32.50 | 33.95 | 32.30 | 32.80 | 17,415 | +0.20(+0.61%) |
Apr 15, 2019 | 32.30 | 32.70 | 31.30 | 32.60 | 12,350 | +0.50(+1.56%) |
Apr 12, 2019 | 32.50 | 33.00 | 32.00 | 32.10 | 13,040 | -0.30(-0.93%) |
Apr 11, 2019 | 32.00 | 32.90 | 31.40 | 32.40 | 18,996 | +0.50(+1.57%) |
Apr 10, 2019 | 32.00 | 32.10 | 31.20 | 31.90 | 9,933 | +0.60(+1.92%) |
Apr 09, 2019 | 34.60 | 35.04 | 30.80 | 31.30 | 40,318 | -3.10(-9.01%) |
Apr 08, 2019 | 31.80 | 35.10 | 31.80 | 34.40 | 38,257 | +2.80(+8.86%) |
Apr 05, 2019 | 30.30 | 32.20 | 30.10 | 31.60 | 23,840 | +1.20(+3.95%) |
Apr 04, 2019 | 29.20 | 30.40 | 29.12 | 30.40 | 10,934 | +1.10(+3.75%) |
Apr 03, 2019 | 29.00 | 29.40 | 28.50 | 29.30 | 7,922 | +0.80(+2.81%) |
Apr 02, 2019 | 30.00 | 30.40 | 28.30 | 28.50 | 24,825 | -1.50(-5.00%) |
Apr 01, 2019 | 29.50 | 30.80 | 29.50 | 30.00 | 20,545 | +1.30(+4.53%) |
Mar 29, 2019 | 31.80 | 32.00 | 28.50 | 28.70 | 35,350 | -3.00(-9.46%) |
Mar 28, 2019 | 31.10 | 31.90 | 30.40 | 31.70 | 12,392 | +0.70(+2.26%) |
Mar 27, 2019 | 31.50 | 31.60 | 30.60 | 31.00 | 15,735 | -0.60(-1.90%) |
Mar 26, 2019 | 31.60 | 31.94 | 30.50 | 31.60 | 12,720 | +0.10(+0.32%) |
Mar 25, 2019 | 31.30 | 31.90 | 30.10 | 31.50 | 16,250 | +0.40(+1.29%) |
Mar 22, 2019 | 33.10 | 33.10 | 31.10 | 31.10 | 20,710 | -2.30(-6.89%) |
Mar 21, 2019 | 33.10 | 33.80 | 33.00 | 33.40 | 9,658 | +0.20(+0.60%) |
Mar 20, 2019 | 33.10 | 34.20 | 32.70 | 33.20 | 16,423 | +0.10(+0.30%) |
Mar 19, 2019 | 33.20 | 33.50 | 32.30 | 33.10 | 10,836 | +0.10(+0.30%) |
Mar 18, 2019 | 32.70 | 33.10 | 32.00 | 33.00 | 14,554 | +0.50(+1.54%) |
Mar 15, 2019 | 32.50 | 33.80 | 32.40 | 32.50 | 37,020 | +0.20(+0.62%) |
Mar 14, 2019 | 32.40 | 32.80 | 31.80 | 32.30 | 11,790 | -0.10(-0.31%) |
Mar 13, 2019 | 33.50 | 33.50 | 31.81 | 32.40 | 12,094 | -0.50(-1.52%) |
Mar 12, 2019 | 33.30 | 33.70 | 32.40 | 32.90 | 10,938 | -0.50(-1.50%) |
Mar 11, 2019 | 31.80 | 33.40 | 31.10 | 33.40 | 19,066 | +1.80(+5.70%) |
Mar 08, 2019 | 32.40 | 32.50 | 31.00 | 31.60 | 25,120 | -0.60(-1.86%) |
Mar 07, 2019 | 32.80 | 32.80 | 31.10 | 32.20 | 29,246 | -0.20(-0.62%) |
Mar 06, 2019 | 33.10 | 33.10 | 31.80 | 32.40 | 25,335 | -0.60(-1.82%) |
Mar 05, 2019 | 32.50 | 33.50 | 31.80 | 33.00 | 23,327 | +0.20(+0.61%) |
Mar 04, 2019 | 33.50 | 33.50 | 32.00 | 32.80 | 18,048 | -0.60(-1.80%) |