Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 30.81 | 31.20 | 30.60 | 30.88 | 156,530 | -0.30(-0.97%) |
May 30, 2019 | 31.50 | 31.71 | 30.93 | 31.18 | 156,001 | -0.35(-1.12%) |
May 29, 2019 | 31.28 | 31.59 | 31.12 | 31.53 | 138,013 | +0.10(+0.31%) |
May 28, 2019 | 31.93 | 31.99 | 31.39 | 31.43 | 55,403 | -0.54(-1.69%) |
May 24, 2019 | 31.54 | 31.97 | 31.22 | 31.97 | 55,798 | +0.64(+2.04%) |
May 23, 2019 | 31.74 | 31.74 | 31.16 | 31.34 | 94,491 | -0.68(-2.12%) |
May 22, 2019 | 32.13 | 32.26 | 31.79 | 32.02 | 90,998 | -0.19(-0.59%) |
May 21, 2019 | 32.14 | 32.38 | 31.99 | 32.20 | 60,887 | +0.11(+0.36%) |
May 20, 2019 | 31.73 | 32.45 | 31.73 | 32.09 | 60,642 | +0.35(+1.11%) |
May 17, 2019 | 31.74 | 32.38 | 31.71 | 31.74 | 97,800 | -0.25(-0.79%) |
May 16, 2019 | 31.84 | 32.29 | 31.84 | 31.99 | 55,522 | +0.34(+1.06%) |
May 15, 2019 | 31.79 | 31.82 | 31.43 | 31.65 | 46,543 | -0.40(-1.25%) |
May 14, 2019 | 31.74 | 32.22 | 31.51 | 32.06 | 51,273 | +0.41(+1.29%) |
May 13, 2019 | 32.40 | 32.40 | 31.51 | 31.65 | 64,582 | -1.20(-3.67%) |
May 10, 2019 | 32.65 | 32.87 | 32.27 | 32.85 | 63,124 | +0.10(+0.30%) |
May 09, 2019 | 32.43 | 32.83 | 32.43 | 32.75 | 60,058 | +0.13(+0.40%) |
May 08, 2019 | 32.84 | 33.35 | 32.60 | 32.62 | 54,862 | -0.37(-1.12%) |
May 07, 2019 | 33.24 | 33.46 | 32.74 | 32.99 | 79,440 | -0.55(-1.64%) |
May 06, 2019 | 32.89 | 33.60 | 32.79 | 33.54 | 94,406 | +0.30(+0.91%) |
May 03, 2019 | 32.61 | 33.30 | 32.61 | 33.24 | 98,289 | +0.69(+2.11%) |
May 02, 2019 | 32.33 | 32.82 | 32.33 | 32.55 | 84,678 | +0.25(+0.76%) |
May 01, 2019 | 32.65 | 32.92 | 32.25 | 32.30 | 308,300 | -0.30(-0.93%) |
Apr 30, 2019 | 32.63 | 32.65 | 32.26 | 32.60 | 151,499 | +0.07(+0.23%) |
Apr 29, 2019 | 32.21 | 32.81 | 32.19 | 32.53 | 98,545 | +0.45(+1.39%) |
Apr 26, 2019 | 31.71 | 32.26 | 31.66 | 32.08 | 54,210 | +0.37(+1.15%) |
Apr 25, 2019 | 31.84 | 31.86 | 31.40 | 31.72 | 81,349 | -0.26(-0.81%) |
Apr 24, 2019 | 31.84 | 32.08 | 31.60 | 31.98 | 83,925 | +0.20(+0.64%) |
Apr 23, 2019 | 31.11 | 32.03 | 31.11 | 31.78 | 164,389 | +0.56(+1.80%) |
Apr 22, 2019 | 30.60 | 31.38 | 30.60 | 31.21 | 188,213 | +0.17(+0.55%) |
Apr 18, 2019 | 31.90 | 32.20 | 30.85 | 31.04 | 187,954 | -2.02(-6.10%) |
Apr 17, 2019 | 33.29 | 33.29 | 32.71 | 33.06 | 86,972 | -0.14(-0.42%) |
Apr 16, 2019 | 32.57 | 33.20 | 32.23 | 33.20 | 73,321 | +0.75(+2.31%) |
Apr 15, 2019 | 32.91 | 32.91 | 32.40 | 32.45 | 46,252 | -0.41(-1.26%) |
Apr 12, 2019 | 32.89 | 33.12 | 32.64 | 32.87 | 93,669 | +0.20(+0.62%) |
Apr 11, 2019 | 32.48 | 32.70 | 32.41 | 32.66 | 67,223 | +0.13(+0.40%) |
Apr 10, 2019 | 31.92 | 32.56 | 31.74 | 32.53 | 123,757 | +0.62(+1.94%) |
Apr 09, 2019 | 32.12 | 32.30 | 31.87 | 31.91 | 87,376 | -0.33(-1.01%) |
Apr 08, 2019 | 32.26 | 32.46 | 32.08 | 32.24 | 163,485 | -0.11(-0.35%) |
Apr 05, 2019 | 32.21 | 32.65 | 32.12 | 32.35 | 202,091 | +0.15(+0.48%) |
Apr 04, 2019 | 32.08 | 32.38 | 32.03 | 32.20 | 100,449 | +0.12(+0.38%) |
Apr 03, 2019 | 32.82 | 32.82 | 32.08 | 32.08 | 129,194 | -0.45(-1.38%) |
Apr 02, 2019 | 32.63 | 32.73 | 32.29 | 32.52 | 192,252 | -0.10(-0.30%) |
Apr 01, 2019 | 32.41 | 32.70 | 32.37 | 32.62 | 130,040 | +0.46(+1.44%) |
Mar 29, 2019 | 32.36 | 32.51 | 32.04 | 32.16 | 140,381 | -0.11(-0.35%) |
Mar 28, 2019 | 32.06 | 32.35 | 31.94 | 32.27 | 165,655 | +0.35(+1.10%) |
Mar 27, 2019 | 32.03 | 32.23 | 31.52 | 31.92 | 171,479 | -0.06(-0.18%) |
Mar 26, 2019 | 31.17 | 32.08 | 31.12 | 31.98 | 177,998 | +1.02(+3.28%) |
Mar 25, 2019 | 30.36 | 31.16 | 29.99 | 30.96 | 182,111 | +0.59(+1.96%) |
Mar 22, 2019 | 31.64 | 31.91 | 30.34 | 30.37 | 184,389 | -1.50(-4.72%) |
Mar 21, 2019 | 31.56 | 32.23 | 31.47 | 31.87 | 162,974 | +0.23(+0.72%) |
Mar 20, 2019 | 32.49 | 32.59 | 31.61 | 31.64 | 183,215 | -0.87(-2.68%) |
Mar 19, 2019 | 33.27 | 33.27 | 32.48 | 32.52 | 144,262 | -0.63(-1.89%) |
Mar 18, 2019 | 32.84 | 33.29 | 32.84 | 33.14 | 114,314 | +0.32(+0.97%) |
Mar 15, 2019 | 32.53 | 33.11 | 32.53 | 32.82 | 343,333 | +0.24(+0.75%) |
Mar 14, 2019 | 32.47 | 32.80 | 32.39 | 32.58 | 106,040 | +0.11(+0.35%) |
Mar 13, 2019 | 32.34 | 32.72 | 32.27 | 32.47 | 114,228 | +0.20(+0.63%) |
Mar 12, 2019 | 32.47 | 32.62 | 32.04 | 32.26 | 111,783 | -0.20(-0.63%) |
Mar 11, 2019 | 32.09 | 32.57 | 31.90 | 32.47 | 104,745 | +0.41(+1.27%) |
Mar 08, 2019 | 31.53 | 32.17 | 31.53 | 32.06 | 165,458 | +0.50(+1.60%) |
Mar 07, 2019 | 32.02 | 32.02 | 31.51 | 31.56 | 169,938 | -0.46(-1.45%) |
Mar 06, 2019 | 33.08 | 33.22 | 31.95 | 32.02 | 133,098 | -1.09(-3.29%) |
Mar 05, 2019 | 33.36 | 33.36 | 32.92 | 33.11 | 71,430 | -0.28(-0.83%) |
Mar 04, 2019 | 33.65 | 33.83 | 33.26 | 33.39 | 102,546 | -0.26(-0.77%) |