Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 31.09 | 31.09 | 31.03 | 31.03 | 700 | -0.27(-0.86%) |
May 30, 2019 | 31.31 | 31.34 | 31.23 | 31.30 | 1,254 | +0.16(+0.52%) |
May 29, 2019 | 31.12 | 31.14 | 31.07 | 31.14 | 3,834 | -0.32(-1.01%) |
May 28, 2019 | 31.81 | 31.81 | 31.46 | 31.46 | 8,733 | -0.08(-0.26%) |
May 24, 2019 | 31.67 | 31.67 | 31.52 | 31.54 | 4,300 | +0.11(+0.34%) |
May 23, 2019 | 31.56 | 31.56 | 31.28 | 31.43 | 4,554 | -0.39(-1.22%) |
May 22, 2019 | 31.90 | 31.90 | 31.81 | 31.82 | 3,341 | -0.09(-0.27%) |
May 21, 2019 | 31.77 | 32.00 | 31.77 | 31.91 | 5,524 | +0.31(+0.98%) |
May 20, 2019 | 31.65 | 31.67 | 31.48 | 31.60 | 7,609 | -0.33(-1.03%) |
May 17, 2019 | 32.01 | 32.20 | 31.93 | 31.93 | 9,000 | -0.24(-0.73%) |
May 16, 2019 | 32.15 | 32.16 | 32.15 | 32.16 | 1,753 | +0.30(+0.95%) |
May 15, 2019 | 31.54 | 31.95 | 31.50 | 31.86 | 8,025 | +0.11(+0.36%) |
May 14, 2019 | 31.70 | 31.85 | 31.70 | 31.75 | 2,844 | +0.42(+1.32%) |
May 13, 2019 | 31.61 | 31.61 | 31.24 | 31.33 | 11,742 | -0.88(-2.74%) |
May 10, 2019 | 32.14 | 32.35 | 31.67 | 32.21 | 15,000 | +0.04(+0.14%) |
May 09, 2019 | 32.00 | 32.17 | 31.71 | 32.17 | 2,006 | -0.02(-0.08%) |
May 08, 2019 | 32.10 | 32.33 | 32.10 | 32.19 | 6,917 | +0.09(+0.28%) |
May 07, 2019 | 32.29 | 32.29 | 31.86 | 32.10 | 2,250 | -0.56(-1.71%) |
May 06, 2019 | 32.29 | 32.74 | 32.29 | 32.66 | 9,364 | -0.20(-0.61%) |
May 03, 2019 | 32.68 | 32.86 | 32.67 | 32.86 | 7,400 | +0.46(+1.42%) |
May 02, 2019 | 32.25 | 32.40 | 32.22 | 32.40 | 15,661 | +0.15(+0.48%) |
May 01, 2019 | 32.52 | 32.61 | 32.25 | 32.25 | 7,633 | -0.26(-0.81%) |
Apr 30, 2019 | 32.44 | 32.51 | 32.43 | 32.51 | 2,209 | +0.07(+0.23%) |
Apr 29, 2019 | 32.59 | 32.59 | 32.44 | 32.44 | 303,792 | -0.01(-0.02%) |
Apr 26, 2019 | 32.14 | 32.44 | 32.14 | 32.44 | 4,800 | +0.25(+0.77%) |
Apr 25, 2019 | 32.22 | 32.22 | 32.18 | 32.20 | 3,118 | -0.30(-0.92%) |
Apr 24, 2019 | 32.55 | 32.58 | 32.49 | 32.49 | 5,742 | +0.09(+0.27%) |
Apr 23, 2019 | 32.18 | 32.41 | 32.18 | 32.41 | 3,423 | +0.28(+0.88%) |
Apr 22, 2019 | 32.13 | 32.14 | 32.07 | 32.13 | 2,242 | +0.01(+0.03%) |
Apr 18, 2019 | 31.99 | 32.12 | 31.97 | 32.11 | 10,900 | +0.11(+0.35%) |
Apr 17, 2019 | 32.52 | 32.52 | 31.93 | 32.00 | 12,814 | -0.30(-0.93%) |
Apr 16, 2019 | 32.67 | 32.67 | 32.30 | 32.30 | 4,549 | -0.15(-0.45%) |
Apr 15, 2019 | 32.35 | 32.45 | 32.35 | 32.45 | 12,709 | +0.05(+0.14%) |
Apr 12, 2019 | 32.40 | 32.42 | 32.31 | 32.40 | 16,100 | +0.23(+0.71%) |
Apr 11, 2019 | 32.17 | 32.17 | 32.12 | 32.17 | 764 | +0.15(+0.48%) |
Apr 10, 2019 | 31.95 | 32.05 | 31.95 | 32.02 | 4,841 | +0.26(+0.82%) |
Apr 09, 2019 | 31.93 | 32.00 | 31.75 | 31.76 | 26,933 | -0.34(-1.07%) |
Apr 08, 2019 | 31.88 | 32.10 | 31.88 | 32.10 | 4,216 | +0.03(+0.08%) |
Apr 05, 2019 | 32.17 | 32.17 | 32.04 | 32.08 | 12,000 | +0.15(+0.46%) |
Apr 04, 2019 | 32.04 | 32.04 | 31.86 | 31.93 | 11,898 | -0.11(-0.34%) |
Apr 03, 2019 | 32.00 | 32.15 | 32.00 | 32.04 | 4,421 | +0.24(+0.77%) |
Apr 02, 2019 | 31.73 | 31.80 | 31.73 | 31.80 | 3,695 | +0.04(+0.13%) |
Apr 01, 2019 | 31.67 | 31.75 | 31.62 | 31.75 | 9,787 | +0.44(+1.42%) |
Mar 29, 2019 | 31.25 | 31.31 | 31.23 | 31.31 | 12,200 | +0.34(+1.10%) |
Mar 28, 2019 | 30.94 | 31.00 | 30.74 | 30.97 | 53,412 | +0.28(+0.91%) |
Mar 27, 2019 | 30.89 | 30.91 | 30.48 | 30.69 | 56,782 | -0.18(-0.59%) |
Mar 26, 2019 | 31.06 | 31.06 | 30.72 | 30.87 | 56,452 | +0.16(+0.53%) |
Mar 25, 2019 | 30.77 | 30.77 | 30.66 | 30.71 | 529 | -0.07(-0.23%) |
Mar 22, 2019 | 31.21 | 31.21 | 30.78 | 30.78 | 4,300 | -0.84(-2.64%) |
Mar 21, 2019 | 31.08 | 31.61 | 31.08 | 31.61 | 2,899 | +0.57(+1.82%) |
Mar 20, 2019 | 31.11 | 31.29 | 30.86 | 31.05 | 4,134 | -0.08(-0.27%) |
Mar 19, 2019 | 31.21 | 31.24 | 31.10 | 31.13 | 1,863 | +0.05(+0.15%) |
Mar 18, 2019 | 31.08 | 31.09 | 30.88 | 31.09 | 4,652 | +0.16(+0.53%) |
Mar 15, 2019 | 30.90 | 31.05 | 30.90 | 30.92 | 3,800 | +0.06(+0.20%) |
Mar 14, 2019 | 30.86 | 30.86 | 30.81 | 30.86 | 3,544 | -0.11(-0.34%) |
Mar 13, 2019 | 31.01 | 31.11 | 30.96 | 30.96 | 11,548 | +0.25(+0.82%) |
Mar 12, 2019 | 30.63 | 30.72 | 30.63 | 30.71 | 11,253 | +0.11(+0.35%) |
Mar 11, 2019 | 30.42 | 30.60 | 30.42 | 30.60 | 1,619 | +0.46(+1.54%) |
Mar 08, 2019 | 30.06 | 30.15 | 29.91 | 30.14 | 8,300 | -0.08(-0.26%) |
Mar 07, 2019 | 30.23 | 30.34 | 30.20 | 30.22 | 8,153 | -0.19(-0.63%) |
Mar 06, 2019 | 30.62 | 30.62 | 30.41 | 30.41 | 8,720 | -0.24(-0.78%) |
Mar 05, 2019 | 30.68 | 30.71 | 30.65 | 30.65 | 13,803 | -0.01(-0.04%) |
Mar 04, 2019 | 30.86 | 30.86 | 30.42 | 30.66 | 5,195 | -0.31(-0.99%) |