Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 31.25 | 31.96 | 30.78 | 30.84 | 233,500 | -0.89(-2.80%) |
May 30, 2019 | 31.91 | 32.38 | 31.31 | 31.73 | 119,524 | -0.02(-0.06%) |
May 29, 2019 | 31.99 | 32.28 | 31.33 | 31.75 | 164,559 | -0.50(-1.55%) |
May 28, 2019 | 32.92 | 33.34 | 32.02 | 32.25 | 351,486 | -0.59(-1.80%) |
May 24, 2019 | 33.20 | 33.40 | 32.62 | 32.84 | 132,800 | -0.14(-0.42%) |
May 23, 2019 | 33.12 | 33.12 | 32.05 | 32.98 | 152,091 | -0.46(-1.38%) |
May 22, 2019 | 34.17 | 34.52 | 33.05 | 33.44 | 100,919 | -0.83(-2.42%) |
May 21, 2019 | 32.98 | 34.34 | 32.53 | 34.27 | 160,796 | +1.46(+4.45%) |
May 20, 2019 | 34.24 | 34.24 | 32.68 | 32.81 | 209,331 | -1.46(-4.26%) |
May 17, 2019 | 33.92 | 34.84 | 33.90 | 34.27 | 167,000 | +0.05(+0.15%) |
May 16, 2019 | 34.92 | 35.01 | 33.73 | 34.22 | 232,344 | -0.58(-1.67%) |
May 15, 2019 | 33.46 | 34.86 | 33.37 | 34.80 | 134,816 | +1.02(+3.02%) |
May 14, 2019 | 32.41 | 34.03 | 32.34 | 33.78 | 172,652 | +1.30(+4.00%) |
May 13, 2019 | 34.67 | 35.11 | 32.45 | 32.48 | 227,899 | -3.16(-8.87%) |
May 10, 2019 | 33.78 | 36.96 | 33.37 | 35.64 | 632,800 | +3.33(+10.31%) |
May 09, 2019 | 31.88 | 32.76 | 31.56 | 32.31 | 192,835 | +0.11(+0.34%) |
May 08, 2019 | 33.50 | 33.51 | 32.05 | 32.20 | 123,266 | -1.35(-4.02%) |
May 07, 2019 | 33.24 | 33.90 | 32.78 | 33.55 | 242,538 | +0.38(+1.15%) |
May 06, 2019 | 32.09 | 33.44 | 31.86 | 33.17 | 135,133 | +0.47(+1.44%) |
May 03, 2019 | 31.14 | 32.74 | 31.03 | 32.70 | 135,200 | +1.75(+5.65%) |
May 02, 2019 | 29.87 | 30.97 | 29.60 | 30.95 | 185,458 | +0.99(+3.30%) |
May 01, 2019 | 30.70 | 30.91 | 29.91 | 29.96 | 233,454 | -0.75(-2.44%) |
Apr 30, 2019 | 31.37 | 31.65 | 30.24 | 30.71 | 237,823 | -0.45(-1.44%) |
Apr 29, 2019 | 31.70 | 31.70 | 31.15 | 31.16 | 104,602 | -0.39(-1.24%) |
Apr 26, 2019 | 31.15 | 31.58 | 30.77 | 31.55 | 105,100 | +0.41(+1.32%) |
Apr 25, 2019 | 31.82 | 32.65 | 30.51 | 31.14 | 144,180 | -0.69(-2.17%) |
Apr 24, 2019 | 32.73 | 32.77 | 31.68 | 31.83 | 143,912 | -0.78(-2.39%) |
Apr 23, 2019 | 32.03 | 33.01 | 31.66 | 32.61 | 168,629 | +0.64(+2.00%) |
Apr 22, 2019 | 31.13 | 32.72 | 31.05 | 31.97 | 129,173 | +0.61(+1.95%) |
Apr 18, 2019 | 31.25 | 31.85 | 30.00 | 31.36 | 169,600 | +0.30(+0.97%) |
Apr 17, 2019 | 32.23 | 32.38 | 30.46 | 31.06 | 184,108 | -0.96(-3.00%) |
Apr 16, 2019 | 32.84 | 33.35 | 31.97 | 32.02 | 282,857 | -0.58(-1.78%) |
Apr 15, 2019 | 31.24 | 32.64 | 31.18 | 32.60 | 149,900 | +1.50(+4.82%) |
Apr 12, 2019 | 31.42 | 31.70 | 30.55 | 31.10 | 163,200 | +0.13(+0.42%) |
Apr 11, 2019 | 31.66 | 32.13 | 30.83 | 30.97 | 163,365 | -0.65(-2.06%) |
Apr 10, 2019 | 31.53 | 32.32 | 31.02 | 31.62 | 126,567 | +0.27(+0.86%) |
Apr 09, 2019 | 32.99 | 32.99 | 31.24 | 31.35 | 186,477 | -1.61(-4.88%) |
Apr 08, 2019 | 33.68 | 33.84 | 32.93 | 32.96 | 152,385 | -0.78(-2.31%) |
Apr 05, 2019 | 32.38 | 33.78 | 32.22 | 33.74 | 254,100 | +1.54(+4.78%) |
Apr 04, 2019 | 33.05 | 33.05 | 31.75 | 32.20 | 134,872 | -0.70(-2.13%) |
Apr 03, 2019 | 32.75 | 33.18 | 32.53 | 32.90 | 97,492 | +0.47(+1.45%) |
Apr 02, 2019 | 32.50 | 33.39 | 32.34 | 32.43 | 147,342 | -0.01(-0.03%) |
Apr 01, 2019 | 31.22 | 32.48 | 30.92 | 32.44 | 291,573 | +1.38(+4.44%) |
Mar 29, 2019 | 32.67 | 32.70 | 30.83 | 31.06 | 214,600 | -1.31(-4.05%) |
Mar 28, 2019 | 32.04 | 32.49 | 31.78 | 32.37 | 126,445 | +0.34(+1.06%) |
Mar 27, 2019 | 32.23 | 32.50 | 31.02 | 32.03 | 171,289 | +0.49(+1.55%) |
Mar 26, 2019 | 30.89 | 31.59 | 30.27 | 31.54 | 106,576 | +0.71(+2.30%) |
Mar 25, 2019 | 29.95 | 30.98 | 29.68 | 30.83 | 122,078 | +0.89(+2.97%) |
Mar 22, 2019 | 31.86 | 31.86 | 29.93 | 29.94 | 254,800 | -2.16(-6.73%) |
Mar 21, 2019 | 32.12 | 33.14 | 31.66 | 32.10 | 244,764 | -0.22(-0.68%) |
Mar 20, 2019 | 30.44 | 35.29 | 30.00 | 32.32 | 1,403,463 | +2.05(+6.77%) |
Mar 19, 2019 | 30.57 | 31.47 | 30.03 | 30.27 | 98,269 | -0.15(-0.49%) |
Mar 18, 2019 | 30.12 | 31.25 | 29.89 | 30.42 | 217,848 | +0.44(+1.47%) |
Mar 15, 2019 | 28.05 | 30.09 | 28.05 | 29.98 | 681,500 | +2.13(+7.65%) |
Mar 14, 2019 | 29.17 | 29.19 | 27.75 | 27.85 | 205,904 | -1.43(-4.88%) |
Mar 13, 2019 | 29.69 | 29.69 | 29.10 | 29.28 | 150,601 | -0.28(-0.95%) |
Mar 12, 2019 | 29.63 | 30.24 | 29.43 | 29.56 | 81,928 | -0.05(-0.17%) |
Mar 11, 2019 | 29.26 | 29.68 | 28.50 | 29.61 | 282,384 | +0.47(+1.61%) |
Mar 08, 2019 | 28.90 | 29.49 | 28.58 | 29.14 | 174,100 | +0.04(+0.14%) |
Mar 07, 2019 | 29.40 | 29.45 | 28.64 | 29.10 | 199,825 | -0.40(-1.36%) |
Mar 06, 2019 | 30.34 | 30.43 | 29.03 | 29.50 | 313,284 | -0.91(-2.99%) |
Mar 05, 2019 | 31.16 | 31.70 | 30.38 | 30.41 | 190,886 | -0.73(-2.34%) |
Mar 04, 2019 | 31.42 | 31.79 | 30.59 | 31.14 | 242,573 | -0.25(-0.80%) |