Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 33.18 | 33.58 | 33.06 | 33.06 | 8,320 | +0.43(+1.33%) |
May 30, 2019 | 32.73 | 32.77 | 32.58 | 32.62 | 9,147 | -0.16(-0.50%) |
May 29, 2019 | 33.00 | 33.32 | 32.79 | 32.79 | 32,868 | +0.50(+1.55%) |
May 28, 2019 | 31.51 | 32.29 | 31.51 | 32.29 | 6,671 | +0.62(+1.94%) |
May 24, 2019 | 31.86 | 31.93 | 31.66 | 31.67 | 41,290 | -0.71(-2.20%) |
May 23, 2019 | 32.61 | 32.67 | 32.28 | 32.38 | 6,912 | +0.80(+2.53%) |
May 22, 2019 | 31.67 | 31.69 | 31.58 | 31.58 | 4,245 | +0.07(+0.21%) |
May 21, 2019 | 31.34 | 31.61 | 31.28 | 31.52 | 41,363 | -0.28(-0.88%) |
May 20, 2019 | 31.78 | 31.86 | 31.61 | 31.80 | 9,653 | +0.43(+1.38%) |
May 17, 2019 | 31.53 | 31.53 | 31.11 | 31.36 | 6,760 | +0.44(+1.43%) |
May 16, 2019 | 31.23 | 31.59 | 30.80 | 30.92 | 28,492 | -0.61(-1.92%) |
May 15, 2019 | 32.11 | 32.17 | 31.44 | 31.53 | 17,463 | -0.19(-0.61%) |
May 14, 2019 | 32.02 | 32.09 | 31.58 | 31.72 | 15,333 | -0.63(-1.96%) |
May 13, 2019 | 32.10 | 32.40 | 32.02 | 32.35 | 21,542 | +1.50(+4.86%) |
May 10, 2019 | 31.31 | 31.57 | 30.85 | 30.85 | 13,520 | -0.50(-1.59%) |
May 09, 2019 | 31.76 | 31.87 | 31.34 | 31.35 | 10,456 | +0.39(+1.27%) |
May 08, 2019 | 31.16 | 31.33 | 30.91 | 30.96 | 13,483 | -0.54(-1.71%) |
May 07, 2019 | 30.59 | 31.50 | 30.59 | 31.50 | 26,759 | +1.35(+4.48%) |
May 06, 2019 | 30.62 | 30.88 | 30.13 | 30.15 | 7,303 | +0.58(+1.97%) |
May 03, 2019 | 29.75 | 29.99 | 29.57 | 29.57 | 5,824 | -0.62(-2.07%) |
May 02, 2019 | 30.06 | 30.32 | 30.04 | 30.19 | 2,671 | +0.25(+0.83%) |
May 01, 2019 | 29.36 | 30.01 | 29.36 | 29.94 | 7,482 | +0.38(+1.27%) |
Apr 30, 2019 | 29.79 | 29.83 | 29.50 | 29.57 | 11,920 | -0.25(-0.84%) |
Apr 29, 2019 | 29.96 | 30.19 | 29.76 | 29.82 | 22,891 | -0.20(-0.67%) |
Apr 26, 2019 | 30.03 | 30.11 | 30.02 | 30.02 | 3,432 | -0.13(-0.45%) |
Apr 25, 2019 | 30.28 | 30.43 | 30.15 | 30.15 | 11,353 | +0.17(+0.58%) |
Apr 24, 2019 | 29.99 | 30.14 | 29.87 | 29.98 | 6,224 | +0.32(+1.08%) |
Apr 23, 2019 | 29.81 | 29.94 | 29.63 | 29.66 | 7,564 | +0.04(+0.13%) |
Apr 22, 2019 | 29.69 | 29.69 | 29.59 | 29.62 | 1,983 | -0.16(-0.53%) |
Apr 18, 2019 | 29.69 | 29.78 | 29.60 | 29.78 | 14,768 | +0.30(+1.01%) |
Apr 17, 2019 | 29.46 | 29.62 | 29.46 | 29.48 | 3,964 | -0.19(-0.63%) |
Apr 16, 2019 | 29.56 | 29.69 | 29.56 | 29.66 | 2,248 | -0.03(-0.09%) |
Apr 15, 2019 | 29.90 | 29.90 | 29.69 | 29.69 | 4,303 | -0.13(-0.45%) |
Apr 12, 2019 | 29.78 | 29.95 | 29.78 | 29.83 | 15,392 | -0.34(-1.12%) |
Apr 11, 2019 | 30.16 | 30.37 | 30.13 | 30.16 | 9,931 | -0.13(-0.44%) |
Apr 10, 2019 | 30.25 | 30.46 | 30.20 | 30.30 | 3,605 | -0.17(-0.57%) |
Apr 09, 2019 | 30.47 | 30.55 | 30.34 | 30.47 | 5,336 | +0.35(+1.15%) |
Apr 08, 2019 | 30.17 | 30.23 | 30.12 | 30.12 | 18,101 | -0.05(-0.16%) |
Apr 05, 2019 | 30.37 | 30.37 | 30.17 | 30.17 | 4,992 | -0.16(-0.53%) |
Apr 04, 2019 | 30.34 | 30.48 | 30.30 | 30.33 | 6,501 | +0.13(+0.44%) |
Apr 03, 2019 | 30.53 | 30.53 | 30.20 | 30.20 | 4,105 | -0.57(-1.84%) |
Apr 02, 2019 | 30.96 | 31.05 | 30.76 | 30.77 | 4,420 | -0.29(-0.93%) |
Apr 01, 2019 | 31.13 | 31.25 | 30.96 | 31.06 | 11,405 | -0.73(-2.30%) |
Mar 29, 2019 | 32.08 | 32.08 | 31.79 | 31.79 | 7,176 | -0.32(-0.99%) |
Mar 28, 2019 | 31.99 | 32.37 | 31.99 | 32.10 | 22,367 | +0.30(+0.94%) |
Mar 27, 2019 | 31.76 | 32.26 | 31.72 | 31.81 | 13,102 | -0.16(-0.50%) |
Mar 26, 2019 | 31.85 | 32.12 | 31.78 | 31.96 | 8,898 | -0.25(-0.76%) |
Mar 25, 2019 | 32.34 | 32.38 | 32.12 | 32.21 | 14,220 | +0.06(+0.19%) |
Mar 22, 2019 | 31.69 | 32.20 | 31.62 | 32.15 | 17,680 | +1.46(+4.75%) |
Mar 21, 2019 | 30.80 | 31.00 | 30.69 | 30.69 | 11,574 | +0.25(+0.82%) |
Mar 20, 2019 | 30.69 | 30.96 | 30.21 | 30.44 | 19,807 | -0.10(-0.34%) |
Mar 19, 2019 | 30.04 | 30.63 | 30.04 | 30.54 | 22,171 | -0.16(-0.53%) |
Mar 18, 2019 | 31.01 | 31.01 | 30.71 | 30.71 | 13,473 | -0.15(-0.50%) |
Mar 15, 2019 | 31.25 | 31.25 | 30.86 | 30.86 | 9,796 | -0.77(-2.43%) |
Mar 14, 2019 | 31.80 | 31.80 | 31.52 | 31.63 | 59,089 | -0.28(-0.87%) |
Mar 13, 2019 | 32.26 | 32.28 | 31.86 | 31.90 | 7,731 | -0.75(-2.30%) |
Mar 12, 2019 | 32.63 | 32.73 | 32.60 | 32.66 | 6,579 | -0.01(-0.02%) |
Mar 11, 2019 | 33.69 | 33.69 | 32.64 | 32.66 | 17,557 | -0.75(-2.24%) |
Mar 08, 2019 | 33.66 | 33.66 | 33.22 | 33.41 | 64,718 | +0.29(+0.87%) |
Mar 07, 2019 | 32.46 | 33.19 | 32.46 | 33.12 | 39,140 | +0.99(+3.08%) |
Mar 06, 2019 | 31.87 | 32.21 | 31.87 | 32.14 | 8,631 | +0.06(+0.18%) |
Mar 05, 2019 | 32.20 | 32.20 | 31.98 | 32.08 | 2,583 | -0.04(-0.12%) |
Mar 04, 2019 | 31.85 | 32.35 | 31.85 | 32.12 | 16,498 | +0.17(+0.54%) |