Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 29.24 | 29.55 | 28.94 | 29.50 | 195,006 | -0.15(-0.51%) |
May 30, 2019 | 29.61 | 29.69 | 29.34 | 29.65 | 119,183 | +0.12(+0.39%) |
May 29, 2019 | 29.54 | 29.65 | 29.15 | 29.53 | 183,013 | -0.29(-0.98%) |
May 28, 2019 | 29.99 | 30.10 | 29.74 | 29.82 | 168,945 | -0.12(-0.42%) |
May 24, 2019 | 29.83 | 30.23 | 29.52 | 29.95 | 98,043 | +0.39(+1.32%) |
May 23, 2019 | 30.02 | 30.02 | 29.40 | 29.55 | 119,628 | -0.74(-2.45%) |
May 22, 2019 | 31.04 | 31.07 | 30.25 | 30.30 | 180,271 | -0.71(-2.28%) |
May 21, 2019 | 30.40 | 31.08 | 30.21 | 31.00 | 146,971 | +0.92(+3.04%) |
May 20, 2019 | 30.88 | 31.07 | 29.52 | 30.09 | 225,432 | -1.06(-3.39%) |
May 17, 2019 | 31.25 | 31.61 | 30.92 | 31.14 | 130,244 | -0.39(-1.24%) |
May 16, 2019 | 31.64 | 31.94 | 31.38 | 31.54 | 159,769 | +0.01(+0.03%) |
May 15, 2019 | 31.15 | 31.74 | 31.00 | 31.53 | 146,097 | +0.12(+0.40%) |
May 14, 2019 | 31.14 | 31.57 | 31.04 | 31.40 | 120,789 | +0.39(+1.26%) |
May 13, 2019 | 31.63 | 31.71 | 30.92 | 31.01 | 156,267 | -1.34(-4.14%) |
May 10, 2019 | 31.98 | 32.52 | 31.68 | 32.35 | 111,020 | +0.30(+0.93%) |
May 09, 2019 | 32.15 | 32.29 | 31.70 | 32.05 | 134,774 | -0.21(-0.65%) |
May 08, 2019 | 32.45 | 32.71 | 32.23 | 32.26 | 136,627 | -0.27(-0.84%) |
May 07, 2019 | 32.99 | 33.12 | 32.26 | 32.53 | 192,772 | -0.80(-2.40%) |
May 06, 2019 | 33.14 | 33.58 | 32.62 | 33.33 | 198,517 | -0.03(-0.10%) |
May 03, 2019 | 32.53 | 33.42 | 32.53 | 33.37 | 125,438 | +1.11(+3.43%) |
May 02, 2019 | 32.14 | 32.52 | 31.78 | 32.26 | 124,155 | -0.07(-0.21%) |
May 01, 2019 | 32.88 | 33.05 | 32.29 | 32.33 | 175,932 | -0.57(-1.72%) |
Apr 30, 2019 | 32.83 | 33.02 | 32.48 | 32.89 | 266,548 | -0.08(-0.25%) |
Apr 29, 2019 | 32.60 | 33.03 | 32.58 | 32.97 | 213,713 | +0.51(+1.56%) |
Apr 26, 2019 | 32.03 | 32.68 | 31.81 | 32.47 | 115,946 | +0.54(+1.69%) |
Apr 25, 2019 | 32.17 | 32.19 | 31.70 | 31.93 | 120,859 | -0.26(-0.80%) |
Apr 24, 2019 | 32.34 | 32.41 | 31.96 | 32.18 | 124,399 | -0.19(-0.59%) |
Apr 23, 2019 | 31.84 | 32.58 | 31.59 | 32.38 | 123,768 | +0.53(+1.67%) |
Apr 22, 2019 | 32.32 | 32.39 | 31.48 | 31.84 | 193,444 | -0.37(-1.16%) |
Apr 18, 2019 | 31.83 | 32.32 | 31.78 | 32.22 | 208,824 | +0.35(+1.10%) |
Apr 17, 2019 | 32.84 | 32.99 | 31.83 | 31.87 | 176,361 | -0.70(-2.15%) |
Apr 16, 2019 | 32.58 | 32.63 | 31.36 | 32.57 | 311,623 | -0.55(-1.66%) |
Apr 15, 2019 | 34.21 | 34.35 | 32.93 | 33.12 | 116,363 | -1.04(-3.05%) |
Apr 12, 2019 | 33.51 | 34.17 | 33.48 | 34.16 | 153,674 | +0.90(+2.70%) |
Apr 11, 2019 | 33.40 | 33.71 | 33.12 | 33.26 | 165,214 | -0.12(-0.37%) |
Apr 10, 2019 | 33.09 | 33.40 | 32.84 | 33.38 | 174,632 | +0.46(+1.39%) |
Apr 09, 2019 | 33.93 | 33.93 | 32.86 | 32.92 | 222,956 | -1.01(-2.97%) |
Apr 08, 2019 | 34.28 | 34.28 | 33.68 | 33.93 | 171,341 | -0.42(-1.21%) |
Apr 05, 2019 | 34.23 | 34.46 | 33.89 | 34.35 | 186,235 | +0.12(+0.36%) |
Apr 04, 2019 | 34.17 | 34.46 | 33.88 | 34.22 | 229,087 | +0.21(+0.61%) |
Apr 03, 2019 | 34.56 | 34.58 | 33.83 | 34.02 | 174,118 | -0.24(-0.70%) |
Apr 02, 2019 | 35.17 | 35.17 | 34.17 | 34.26 | 186,938 | -0.87(-2.46%) |
Apr 01, 2019 | 34.61 | 35.38 | 34.61 | 35.12 | 199,281 | +0.79(+2.30%) |
Mar 29, 2019 | 34.96 | 35.10 | 33.92 | 34.33 | 333,782 | -0.35(-1.01%) |
Mar 28, 2019 | 34.30 | 34.86 | 34.30 | 34.68 | 217,226 | +0.46(+1.34%) |
Mar 27, 2019 | 34.32 | 34.58 | 33.79 | 34.22 | 133,934 | -0.09(-0.27%) |
Mar 26, 2019 | 34.22 | 34.48 | 33.98 | 34.31 | 171,762 | +0.45(+1.33%) |
Mar 25, 2019 | 33.29 | 33.99 | 33.17 | 33.87 | 228,325 | +0.56(+1.67%) |
Mar 22, 2019 | 34.30 | 34.36 | 33.30 | 33.31 | 266,617 | -1.19(-3.45%) |
Mar 21, 2019 | 33.49 | 34.54 | 33.49 | 34.50 | 178,458 | +0.95(+2.83%) |
Mar 20, 2019 | 33.97 | 34.19 | 33.33 | 33.55 | 378,323 | -0.57(-1.68%) |
Mar 19, 2019 | 34.32 | 34.60 | 34.04 | 34.12 | 380,527 | -0.02(-0.07%) |
Mar 18, 2019 | 33.79 | 34.44 | 33.79 | 34.15 | 212,391 | +0.40(+1.18%) |
Mar 15, 2019 | 33.98 | 34.00 | 33.52 | 33.75 | 644,735 | +0.02(+0.07%) |
Mar 14, 2019 | 33.49 | 33.88 | 33.21 | 33.72 | 349,598 | +0.30(+0.91%) |
Mar 13, 2019 | 33.11 | 33.58 | 33.03 | 33.42 | 351,531 | +0.54(+1.65%) |
Mar 12, 2019 | 33.23 | 33.45 | 32.81 | 32.88 | 204,696 | -0.28(-0.84%) |
Mar 11, 2019 | 33.28 | 33.56 | 32.97 | 33.16 | 613,545 | +0.01(+0.03%) |
Mar 08, 2019 | 32.83 | 33.29 | 32.57 | 33.15 | 198,338 | +0.05(+0.15%) |
Mar 07, 2019 | 33.73 | 33.73 | 32.87 | 33.10 | 349,079 | -0.71(-2.09%) |
Mar 06, 2019 | 33.98 | 34.10 | 33.54 | 33.81 | 260,117 | -0.09(-0.27%) |
Mar 05, 2019 | 33.99 | 34.31 | 33.88 | 33.90 | 316,721 | -0.15(-0.44%) |
Mar 04, 2019 | 33.65 | 34.55 | 33.65 | 34.05 | 538,197 | +0.50(+1.50%) |