Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 33.92 | 34.01 | 32.89 | 33.55 | 56,800 | -0.50(-1.47%) |
May 30, 2019 | 34.56 | 34.60 | 33.64 | 34.05 | 29,276 | -0.65(-1.87%) |
May 29, 2019 | 34.44 | 34.86 | 34.42 | 34.70 | 75,996 | -0.55(-1.56%) |
May 28, 2019 | 35.28 | 35.65 | 35.25 | 35.25 | 111,461 | +1.54(+4.57%) |
May 24, 2019 | 33.66 | 33.92 | 33.61 | 33.71 | 19,000 | +0.19(+0.57%) |
May 23, 2019 | 34.05 | 34.07 | 33.17 | 33.52 | 65,922 | -1.12(-3.23%) |
May 22, 2019 | 34.57 | 34.75 | 34.29 | 34.64 | 71,851 | +0.06(+0.17%) |
May 21, 2019 | 34.77 | 35.03 | 34.49 | 34.58 | 12,745 | +0.19(+0.55%) |
May 20, 2019 | 34.66 | 34.80 | 34.38 | 34.39 | 20,315 | -0.37(-1.06%) |
May 17, 2019 | 34.60 | 34.91 | 34.59 | 34.76 | 44,100 | +1.04(+3.08%) |
May 16, 2019 | 32.53 | 33.98 | 32.48 | 33.72 | 44,070 | +1.53(+4.75%) |
May 15, 2019 | 32.10 | 32.31 | 31.94 | 32.19 | 17,782 | +0.08(+0.25%) |
May 14, 2019 | 31.97 | 32.25 | 31.72 | 32.11 | 16,008 | -0.15(-0.46%) |
May 13, 2019 | 32.16 | 32.53 | 32.11 | 32.26 | 28,757 | -0.01(-0.05%) |
May 10, 2019 | 32.42 | 32.48 | 32.11 | 32.27 | 21,200 | -0.16(-0.48%) |
May 09, 2019 | 32.69 | 32.77 | 32.06 | 32.43 | 35,988 | +0.61(+1.92%) |
May 08, 2019 | 31.35 | 31.88 | 31.34 | 31.82 | 31,886 | +0.46(+1.47%) |
May 07, 2019 | 31.55 | 31.69 | 31.32 | 31.36 | 26,935 | -0.02(-0.06%) |
May 06, 2019 | 32.07 | 32.07 | 31.20 | 31.38 | 51,256 | +0.03(+0.10%) |
May 03, 2019 | 32.22 | 32.22 | 30.97 | 31.35 | 114,900 | -2.08(-6.22%) |
May 02, 2019 | 33.41 | 33.80 | 33.21 | 33.43 | 42,532 | +0.32(+0.97%) |
May 01, 2019 | 32.00 | 33.43 | 31.84 | 33.11 | 80,188 | +1.88(+6.02%) |
Apr 30, 2019 | 31.74 | 31.86 | 31.06 | 31.23 | 27,953 | -0.15(-0.48%) |
Apr 29, 2019 | 31.35 | 31.61 | 31.29 | 31.38 | 26,843 | +0.85(+2.78%) |
Apr 26, 2019 | 30.66 | 30.84 | 30.37 | 30.53 | 40,800 | -0.66(-2.12%) |
Apr 25, 2019 | 31.02 | 31.40 | 30.84 | 31.19 | 33,156 | -0.02(-0.06%) |
Apr 24, 2019 | 31.86 | 31.86 | 30.92 | 31.21 | 36,511 | -0.81(-2.53%) |
Apr 23, 2019 | 32.30 | 32.38 | 31.89 | 32.02 | 50,813 | +1.17(+3.79%) |
Apr 22, 2019 | 30.77 | 30.94 | 30.73 | 30.85 | 17,051 | -0.05(-0.16%) |
Apr 18, 2019 | 31.01 | 31.02 | 30.80 | 30.90 | 19,600 | -0.15(-0.48%) |
Apr 17, 2019 | 30.52 | 31.40 | 30.52 | 31.05 | 38,838 | +0.10(+0.32%) |
Apr 16, 2019 | 31.47 | 31.56 | 30.87 | 30.95 | 49,319 | +0.01(+0.03%) |
Apr 15, 2019 | 31.67 | 31.89 | 30.76 | 30.94 | 34,928 | +0.01(+0.03%) |
Apr 12, 2019 | 30.70 | 31.00 | 30.19 | 30.93 | 42,500 | -0.21(-0.67%) |
Apr 11, 2019 | 30.65 | 31.54 | 30.31 | 31.14 | 64,387 | +1.66(+5.63%) |
Apr 10, 2019 | 29.62 | 29.64 | 29.15 | 29.48 | 20,180 | -0.05(-0.17%) |
Apr 09, 2019 | 29.13 | 29.58 | 29.10 | 29.53 | 21,878 | +0.19(+0.65%) |
Apr 08, 2019 | 29.35 | 29.56 | 29.29 | 29.34 | 21,377 | -0.91(-3.01%) |
Apr 05, 2019 | 29.86 | 30.36 | 29.80 | 30.25 | 27,400 | +0.34(+1.14%) |
Apr 04, 2019 | 31.19 | 31.48 | 29.85 | 29.91 | 49,306 | -0.22(-0.73%) |
Apr 03, 2019 | 30.58 | 30.68 | 29.92 | 30.13 | 51,028 | -0.12(-0.40%) |
Apr 02, 2019 | 30.93 | 30.93 | 30.25 | 30.25 | 27,041 | -0.06(-0.20%) |
Apr 01, 2019 | 29.73 | 30.32 | 29.66 | 30.31 | 31,832 | +0.22(+0.73%) |
Mar 29, 2019 | 29.70 | 30.15 | 29.63 | 30.09 | 65,400 | -0.71(-2.31%) |
Mar 28, 2019 | 30.27 | 30.97 | 30.22 | 30.80 | 58,481 | +1.63(+5.59%) |
Mar 27, 2019 | 28.54 | 29.25 | 28.54 | 29.17 | 51,976 | +0.92(+3.26%) |
Mar 26, 2019 | 28.01 | 28.49 | 28.01 | 28.25 | 26,844 | +0.53(+1.92%) |
Mar 25, 2019 | 27.89 | 27.90 | 27.46 | 27.72 | 49,534 | -0.67(-2.36%) |
Mar 22, 2019 | 28.46 | 28.58 | 28.19 | 28.39 | 37,900 | +0.28(+1.00%) |
Mar 21, 2019 | 27.83 | 28.55 | 27.79 | 28.11 | 50,333 | +0.19(+0.68%) |
Mar 20, 2019 | 28.47 | 29.22 | 27.60 | 27.92 | 99,373 | -0.76(-2.65%) |
Mar 19, 2019 | 28.39 | 28.72 | 28.26 | 28.68 | 21,995 | -0.18(-0.62%) |
Mar 18, 2019 | 28.56 | 28.95 | 28.39 | 28.86 | 57,303 | -0.25(-0.86%) |
Mar 15, 2019 | 28.82 | 29.14 | 28.59 | 29.11 | 30,000 | -0.65(-2.18%) |
Mar 14, 2019 | 29.76 | 30.01 | 29.68 | 29.76 | 62,278 | +1.67(+5.95%) |
Mar 13, 2019 | 28.03 | 28.30 | 27.95 | 28.09 | 51,888 | -0.20(-0.71%) |
Mar 12, 2019 | 28.33 | 28.70 | 28.16 | 28.29 | 41,225 | -0.72(-2.48%) |
Mar 11, 2019 | 28.99 | 29.56 | 28.99 | 29.01 | 45,951 | +0.21(+0.71%) |
Mar 08, 2019 | 29.24 | 29.42 | 28.70 | 28.80 | 94,500 | -2.02(-6.55%) |
Mar 07, 2019 | 30.90 | 31.09 | 30.53 | 30.82 | 58,164 | +0.44(+1.46%) |
Mar 06, 2019 | 30.33 | 30.64 | 30.32 | 30.38 | 59,758 | +0.30(+1.01%) |
Mar 05, 2019 | 30.44 | 30.63 | 30.03 | 30.07 | 67,916 | -0.32(-1.04%) |
Mar 04, 2019 | 30.30 | 30.55 | 30.18 | 30.39 | 113,349 | +0.38(+1.27%) |