Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 29.83 | 30.03 | 29.67 | 29.87 | 58,184 | -0.32(-1.07%) |
May 30, 2019 | 30.88 | 30.96 | 29.99 | 30.19 | 37,699 | -0.61(-1.97%) |
May 29, 2019 | 30.88 | 30.94 | 30.44 | 30.80 | 38,259 | -0.20(-0.65%) |
May 28, 2019 | 31.04 | 31.12 | 30.88 | 31.00 | 31,535 | -0.04(-0.13%) |
May 24, 2019 | 30.72 | 31.12 | 30.72 | 31.04 | 25,003 | +0.45(+1.46%) |
May 23, 2019 | 30.92 | 30.92 | 30.44 | 30.60 | 56,106 | -0.57(-1.82%) |
May 22, 2019 | 31.25 | 31.33 | 30.98 | 31.17 | 29,971 | -0.28(-0.90%) |
May 21, 2019 | 31.53 | 31.61 | 31.37 | 31.45 | 35,467 | -0.04(-0.13%) |
May 20, 2019 | 30.92 | 31.73 | 30.92 | 31.49 | 21,612 | +0.36(+1.17%) |
May 17, 2019 | 31.25 | 31.69 | 31.08 | 31.12 | 47,041 | -0.45(-1.41%) |
May 16, 2019 | 31.21 | 31.73 | 31.21 | 31.57 | 32,437 | +0.36(+1.17%) |
May 15, 2019 | 31.29 | 31.45 | 30.80 | 31.21 | 34,663 | -0.32(-1.03%) |
May 14, 2019 | 31.25 | 31.73 | 31.04 | 31.53 | 34,217 | +0.28(+0.91%) |
May 13, 2019 | 31.81 | 31.93 | 31.17 | 31.25 | 43,249 | -0.93(-2.89%) |
May 10, 2019 | 32.18 | 32.26 | 31.69 | 32.18 | 43,706 | -0.12(-0.38%) |
May 09, 2019 | 32.10 | 32.34 | 31.89 | 32.30 | 25,871 | +0.24(+0.76%) |
May 08, 2019 | 32.70 | 32.82 | 32.06 | 32.06 | 48,051 | -0.65(-1.98%) |
May 07, 2019 | 32.99 | 33.15 | 32.46 | 32.70 | 36,976 | -0.57(-1.70%) |
May 06, 2019 | 32.74 | 33.39 | 32.74 | 33.27 | 54,524 | +0.32(+0.98%) |
May 03, 2019 | 32.70 | 33.19 | 32.58 | 32.95 | 53,416 | +0.49(+1.50%) |
May 02, 2019 | 32.06 | 32.74 | 32.06 | 32.46 | 50,017 | +0.32(+1.01%) |
May 01, 2019 | 32.38 | 32.54 | 32.06 | 32.14 | 138,337 | -0.24(-0.75%) |
Apr 30, 2019 | 32.46 | 32.62 | 32.18 | 32.38 | 58,341 | +0.00(+0.00%) |
Apr 29, 2019 | 32.22 | 32.74 | 32.18 | 32.38 | 70,370 | +0.28(+0.88%) |
Apr 26, 2019 | 31.61 | 32.26 | 31.61 | 32.10 | 35,404 | +0.53(+1.67%) |
Apr 25, 2019 | 31.81 | 31.98 | 31.33 | 31.57 | 33,404 | -0.45(-1.39%) |
Apr 24, 2019 | 31.12 | 32.14 | 31.12 | 32.02 | 58,214 | +0.85(+2.73%) |
Apr 23, 2019 | 31.53 | 31.61 | 30.76 | 31.17 | 137,544 | -0.65(-2.04%) |
Apr 22, 2019 | 32.26 | 32.38 | 31.49 | 31.81 | 34,224 | -0.57(-1.75%) |
Apr 18, 2019 | 32.91 | 33.35 | 32.26 | 32.38 | 36,467 | -0.65(-1.96%) |
Apr 17, 2019 | 32.78 | 33.23 | 32.54 | 33.03 | 71,738 | +0.20(+0.62%) |
Apr 16, 2019 | 32.22 | 32.82 | 32.14 | 32.82 | 29,157 | +0.65(+2.01%) |
Apr 15, 2019 | 32.54 | 32.54 | 32.00 | 32.18 | 24,281 | -0.24(-0.75%) |
Apr 12, 2019 | 32.70 | 32.91 | 32.14 | 32.42 | 37,233 | +0.00(+0.00%) |
Apr 11, 2019 | 32.42 | 32.66 | 32.22 | 32.42 | 23,653 | -0.04(-0.12%) |
Apr 10, 2019 | 31.57 | 32.60 | 31.57 | 32.46 | 95,181 | +0.89(+2.82%) |
Apr 09, 2019 | 31.93 | 32.02 | 31.53 | 31.57 | 44,207 | -0.32(-1.02%) |
Apr 08, 2019 | 31.85 | 32.06 | 31.65 | 31.89 | 51,449 | +0.00(+0.00%) |
Apr 05, 2019 | 31.98 | 32.06 | 31.69 | 31.89 | 53,045 | -0.04(-0.13%) |
Apr 04, 2019 | 31.57 | 32.02 | 31.45 | 31.93 | 28,497 | +0.40(+1.28%) |
Apr 03, 2019 | 31.98 | 31.98 | 31.49 | 31.53 | 31,826 | -0.12(-0.38%) |
Apr 02, 2019 | 31.89 | 31.89 | 31.53 | 31.65 | 88,439 | -0.16(-0.51%) |
Apr 01, 2019 | 31.49 | 31.98 | 31.41 | 31.81 | 57,785 | +0.40(+1.29%) |
Mar 29, 2019 | 31.57 | 31.57 | 30.84 | 31.41 | 81,186 | +0.08(+0.26%) |
Mar 28, 2019 | 31.12 | 31.37 | 30.92 | 31.33 | 37,846 | +0.20(+0.65%) |
Mar 27, 2019 | 30.96 | 31.45 | 30.76 | 31.12 | 63,616 | +0.12(+0.39%) |
Mar 26, 2019 | 30.48 | 31.04 | 30.44 | 31.00 | 62,703 | +0.61(+2.00%) |
Mar 25, 2019 | 30.36 | 30.72 | 30.07 | 30.40 | 47,715 | +0.00(+0.00%) |
Mar 22, 2019 | 31.69 | 31.89 | 30.23 | 30.40 | 109,080 | -1.50(-4.70%) |
Mar 21, 2019 | 31.69 | 32.42 | 31.57 | 31.89 | 64,263 | +0.04(+0.13%) |
Mar 20, 2019 | 32.46 | 32.62 | 31.53 | 31.85 | 84,880 | -0.65(-1.99%) |
Mar 19, 2019 | 33.55 | 33.59 | 32.46 | 32.50 | 71,177 | -0.97(-2.90%) |
Mar 18, 2019 | 33.31 | 33.84 | 33.27 | 33.47 | 59,259 | +0.20(+0.61%) |
Mar 15, 2019 | 33.47 | 33.80 | 33.23 | 33.27 | 155,554 | -0.24(-0.72%) |
Mar 14, 2019 | 33.31 | 33.72 | 33.19 | 33.51 | 32,535 | +0.20(+0.61%) |
Mar 13, 2019 | 33.72 | 33.84 | 33.31 | 33.31 | 55,015 | -0.28(-0.84%) |
Mar 12, 2019 | 33.55 | 33.67 | 33.11 | 33.59 | 55,199 | +0.08(+0.24%) |
Mar 11, 2019 | 32.62 | 33.63 | 32.58 | 33.51 | 60,891 | +0.73(+2.22%) |
Mar 08, 2019 | 32.18 | 32.95 | 32.10 | 32.78 | 49,759 | +0.57(+1.76%) |
Mar 07, 2019 | 32.99 | 33.01 | 32.14 | 32.22 | 87,314 | -0.73(-2.21%) |
Mar 06, 2019 | 33.63 | 33.72 | 32.78 | 32.95 | 69,847 | -0.61(-1.81%) |
Mar 05, 2019 | 34.04 | 34.04 | 33.45 | 33.55 | 48,958 | -0.49(-1.43%) |
Mar 04, 2019 | 34.08 | 34.24 | 33.67 | 34.04 | 78,184 | +0.00(+0.00%) |