Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 29.18 | 29.75 | 28.90 | 29.74 | 13,659 | +0.31(+1.04%) |
May 30, 2019 | 29.28 | 29.51 | 28.83 | 29.43 | 11,666 | +0.39(+1.35%) |
May 29, 2019 | 30.28 | 30.42 | 28.88 | 29.04 | 20,077 | -1.61(-5.24%) |
May 28, 2019 | 30.76 | 30.93 | 30.12 | 30.64 | 14,325 | -0.14(-0.46%) |
May 24, 2019 | 30.45 | 30.94 | 30.11 | 30.79 | 11,616 | +0.54(+1.79%) |
May 23, 2019 | 29.95 | 30.93 | 29.51 | 30.25 | 23,428 | -0.05(-0.15%) |
May 22, 2019 | 31.38 | 31.38 | 30.02 | 30.29 | 9,364 | -1.05(-3.34%) |
May 21, 2019 | 31.52 | 32.02 | 30.84 | 31.34 | 11,183 | +0.08(+0.25%) |
May 20, 2019 | 31.63 | 31.96 | 31.08 | 31.26 | 16,429 | -0.53(-1.67%) |
May 17, 2019 | 30.91 | 31.95 | 30.91 | 31.79 | 12,337 | +0.69(+2.20%) |
May 16, 2019 | 30.78 | 31.45 | 30.65 | 31.11 | 13,041 | +0.32(+1.05%) |
May 15, 2019 | 31.16 | 31.26 | 30.39 | 30.78 | 16,393 | -0.53(-1.70%) |
May 14, 2019 | 31.16 | 31.49 | 30.82 | 31.32 | 15,561 | -0.11(-0.34%) |
May 13, 2019 | 31.84 | 31.99 | 30.84 | 31.42 | 14,448 | -0.76(-2.37%) |
May 10, 2019 | 31.76 | 32.42 | 31.76 | 32.19 | 15,324 | -0.01(-0.02%) |
May 09, 2019 | 32.22 | 33.28 | 31.89 | 32.19 | 12,311 | +0.01(+0.02%) |
May 08, 2019 | 32.16 | 32.65 | 31.43 | 32.19 | 20,614 | +0.08(+0.24%) |
May 07, 2019 | 31.72 | 32.44 | 31.52 | 32.11 | 13,707 | +0.35(+1.09%) |
May 06, 2019 | 31.34 | 32.17 | 31.34 | 31.76 | 13,913 | +0.27(+0.86%) |
May 03, 2019 | 31.69 | 31.69 | 30.85 | 31.49 | 14,545 | -0.05(-0.17%) |
May 02, 2019 | 30.37 | 31.60 | 30.37 | 31.55 | 11,670 | +1.26(+4.14%) |
May 01, 2019 | 32.69 | 33.25 | 30.29 | 30.29 | 30,188 | -2.27(-6.98%) |
Apr 30, 2019 | 33.73 | 34.03 | 32.36 | 32.56 | 29,230 | -1.15(-3.40%) |
Apr 29, 2019 | 33.28 | 33.71 | 33.03 | 33.71 | 15,745 | +0.52(+1.57%) |
Apr 26, 2019 | 33.02 | 33.82 | 32.72 | 33.19 | 6,623 | +0.27(+0.83%) |
Apr 25, 2019 | 32.91 | 33.11 | 32.65 | 32.92 | 12,494 | +0.04(+0.12%) |
Apr 24, 2019 | 32.79 | 33.11 | 31.77 | 32.88 | 16,081 | +0.15(+0.47%) |
Apr 23, 2019 | 32.11 | 32.75 | 31.79 | 32.72 | 9,019 | +0.85(+2.66%) |
Apr 22, 2019 | 32.19 | 32.31 | 31.80 | 31.88 | 5,376 | -0.32(-0.98%) |
Apr 18, 2019 | 32.19 | 32.61 | 31.59 | 32.19 | 15,844 | +0.02(+0.05%) |
Apr 17, 2019 | 31.39 | 32.92 | 31.37 | 32.18 | 12,639 | +0.89(+2.83%) |
Apr 16, 2019 | 31.80 | 31.86 | 30.99 | 31.29 | 7,096 | -0.46(-1.45%) |
Apr 15, 2019 | 31.65 | 32.65 | 31.57 | 31.75 | 7,053 | +0.03(+0.10%) |
Apr 12, 2019 | 32.19 | 33.11 | 31.42 | 31.72 | 9,870 | -0.25(-0.77%) |
Apr 11, 2019 | 32.03 | 32.58 | 31.19 | 31.97 | 16,735 | -0.22(-0.67%) |
Apr 10, 2019 | 31.56 | 32.48 | 31.07 | 32.19 | 15,636 | +1.04(+3.34%) |
Apr 09, 2019 | 31.95 | 31.95 | 31.00 | 31.15 | 10,146 | -0.87(-2.72%) |
Apr 08, 2019 | 30.91 | 32.07 | 30.91 | 32.02 | 3,458 | +1.18(+3.82%) |
Apr 05, 2019 | 30.55 | 30.84 | 30.55 | 30.84 | 3,506 | +0.15(+0.50%) |
Apr 04, 2019 | 30.95 | 31.77 | 30.05 | 30.68 | 23,188 | -0.26(-0.85%) |
Apr 03, 2019 | 31.10 | 32.51 | 30.42 | 30.95 | 10,328 | -0.15(-0.50%) |
Apr 02, 2019 | 31.78 | 31.78 | 30.42 | 31.10 | 23,168 | -0.67(-2.11%) |
Apr 01, 2019 | 32.91 | 33.05 | 31.77 | 31.77 | 10,636 | -1.22(-3.71%) |
Mar 29, 2019 | 32.91 | 34.00 | 31.96 | 32.99 | 23,766 | +0.82(+2.54%) |
Mar 28, 2019 | 32.18 | 32.18 | 31.56 | 32.18 | 8,801 | +0.73(+2.33%) |
Mar 27, 2019 | 31.18 | 31.45 | 30.82 | 31.45 | 11,093 | +0.26(+0.84%) |
Mar 26, 2019 | 31.18 | 31.18 | 30.60 | 31.18 | 15,637 | +0.00(+0.00%) |
Mar 25, 2019 | 32.09 | 32.11 | 30.45 | 31.18 | 18,406 | -0.52(-1.63%) |
Mar 22, 2019 | 32.69 | 32.69 | 31.70 | 31.70 | 8,441 | -1.41(-4.26%) |
Mar 21, 2019 | 32.51 | 33.70 | 32.51 | 33.11 | 11,872 | +0.67(+2.07%) |
Mar 20, 2019 | 33.54 | 33.79 | 32.34 | 32.44 | 17,737 | -0.98(-2.93%) |
Mar 19, 2019 | 34.34 | 34.66 | 33.21 | 33.42 | 18,191 | -0.53(-1.56%) |
Mar 18, 2019 | 34.24 | 34.24 | 33.41 | 33.95 | 23,231 | -0.17(-0.50%) |
Mar 15, 2019 | 32.95 | 34.56 | 32.95 | 34.12 | 42,467 | +1.25(+3.79%) |
Mar 14, 2019 | 32.32 | 32.96 | 31.88 | 32.87 | 21,279 | +0.69(+2.13%) |
Mar 13, 2019 | 31.46 | 32.26 | 31.19 | 32.19 | 18,005 | +0.59(+1.85%) |
Mar 12, 2019 | 32.10 | 32.19 | 31.28 | 31.60 | 12,706 | -0.28(-0.87%) |
Mar 11, 2019 | 31.65 | 32.10 | 31.03 | 31.88 | 16,307 | +0.31(+0.98%) |
Mar 08, 2019 | 31.10 | 32.21 | 30.95 | 31.57 | 7,402 | +0.13(+0.42%) |
Mar 07, 2019 | 31.77 | 32.32 | 30.77 | 31.44 | 6,816 | -0.14(-0.44%) |
Mar 06, 2019 | 30.95 | 31.95 | 30.65 | 31.58 | 19,109 | +0.78(+2.53%) |
Mar 05, 2019 | 30.12 | 31.07 | 30.02 | 30.80 | 15,889 | +0.66(+2.20%) |
Mar 04, 2019 | 30.72 | 30.72 | 30.14 | 30.14 | 631,345 | -0.40(-1.31%) |