Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 29.21 | 29.53 | 28.91 | 29.47 | 195,166 | -0.15(-0.51%) |
May 30, 2019 | 29.59 | 29.66 | 29.31 | 29.62 | 119,281 | +0.12(+0.39%) |
May 29, 2019 | 29.51 | 29.62 | 29.12 | 29.51 | 183,163 | -0.29(-0.98%) |
May 28, 2019 | 29.96 | 30.08 | 29.71 | 29.80 | 169,084 | -0.12(-0.42%) |
May 24, 2019 | 29.80 | 30.20 | 29.50 | 29.92 | 98,124 | +0.39(+1.32%) |
May 23, 2019 | 30.00 | 30.00 | 29.37 | 29.53 | 119,726 | -0.74(-2.45%) |
May 22, 2019 | 31.01 | 31.04 | 30.23 | 30.27 | 180,418 | -0.71(-2.28%) |
May 21, 2019 | 30.38 | 31.05 | 30.19 | 30.98 | 147,091 | +0.91(+3.04%) |
May 20, 2019 | 30.85 | 31.04 | 29.50 | 30.06 | 225,617 | -1.06(-3.39%) |
May 17, 2019 | 31.23 | 31.58 | 30.89 | 31.12 | 130,351 | -0.39(-1.24%) |
May 16, 2019 | 31.62 | 31.92 | 31.36 | 31.51 | 159,900 | +0.01(+0.03%) |
May 15, 2019 | 31.13 | 31.72 | 30.98 | 31.50 | 146,217 | +0.12(+0.40%) |
May 14, 2019 | 31.11 | 31.54 | 31.02 | 31.38 | 120,888 | +0.39(+1.26%) |
May 13, 2019 | 31.60 | 31.68 | 30.89 | 30.99 | 156,395 | -1.34(-4.14%) |
May 10, 2019 | 31.95 | 32.49 | 31.66 | 32.32 | 111,111 | +0.30(+0.93%) |
May 09, 2019 | 32.12 | 32.27 | 31.68 | 32.02 | 134,884 | -0.21(-0.64%) |
May 08, 2019 | 32.42 | 32.68 | 32.20 | 32.23 | 136,739 | -0.27(-0.84%) |
May 07, 2019 | 32.96 | 33.09 | 32.23 | 32.51 | 192,931 | -0.80(-2.40%) |
May 06, 2019 | 33.11 | 33.55 | 32.59 | 33.31 | 198,680 | -0.03(-0.10%) |
May 03, 2019 | 32.50 | 33.39 | 32.50 | 33.34 | 125,541 | +1.11(+3.43%) |
May 02, 2019 | 32.12 | 32.49 | 31.75 | 32.23 | 124,257 | -0.07(-0.21%) |
May 01, 2019 | 32.85 | 33.02 | 32.27 | 32.30 | 176,076 | -0.57(-1.72%) |
Apr 30, 2019 | 32.80 | 32.99 | 32.45 | 32.86 | 266,767 | -0.08(-0.25%) |
Apr 29, 2019 | 32.57 | 33.01 | 32.56 | 32.95 | 213,888 | +0.51(+1.56%) |
Apr 26, 2019 | 32.00 | 32.66 | 31.78 | 32.44 | 116,041 | +0.54(+1.69%) |
Apr 25, 2019 | 32.14 | 32.17 | 31.68 | 31.90 | 120,958 | -0.26(-0.80%) |
Apr 24, 2019 | 32.32 | 32.38 | 31.93 | 32.16 | 124,501 | -0.19(-0.59%) |
Apr 23, 2019 | 31.82 | 32.55 | 31.57 | 32.35 | 123,870 | +0.53(+1.67%) |
Apr 22, 2019 | 32.29 | 32.37 | 31.45 | 31.82 | 193,603 | -0.37(-1.16%) |
Apr 18, 2019 | 31.81 | 32.29 | 31.75 | 32.19 | 208,995 | +0.35(+1.10%) |
Apr 17, 2019 | 32.81 | 32.96 | 31.81 | 31.84 | 176,506 | -0.70(-2.15%) |
Apr 16, 2019 | 32.55 | 32.60 | 31.33 | 32.54 | 311,879 | -0.55(-1.66%) |
Apr 15, 2019 | 34.18 | 34.32 | 32.91 | 33.09 | 116,458 | -1.04(-3.05%) |
Apr 12, 2019 | 33.48 | 34.14 | 33.45 | 34.13 | 153,800 | +0.90(+2.70%) |
Apr 11, 2019 | 33.37 | 33.68 | 33.09 | 33.23 | 165,350 | -0.12(-0.37%) |
Apr 10, 2019 | 33.06 | 33.37 | 32.81 | 33.36 | 174,775 | +0.46(+1.39%) |
Apr 09, 2019 | 33.90 | 33.90 | 32.83 | 32.90 | 223,139 | -1.01(-2.97%) |
Apr 08, 2019 | 34.25 | 34.25 | 33.65 | 33.90 | 171,481 | -0.42(-1.21%) |
Apr 05, 2019 | 34.20 | 34.43 | 33.86 | 34.32 | 186,388 | +0.12(+0.36%) |
Apr 04, 2019 | 34.14 | 34.43 | 33.85 | 34.20 | 229,275 | +0.21(+0.61%) |
Apr 03, 2019 | 34.54 | 34.55 | 33.80 | 33.99 | 174,260 | -0.24(-0.70%) |
Apr 02, 2019 | 35.14 | 35.14 | 34.15 | 34.23 | 187,091 | -0.86(-2.46%) |
Apr 01, 2019 | 34.58 | 35.35 | 34.58 | 35.09 | 199,445 | +0.79(+2.30%) |
Mar 29, 2019 | 34.93 | 35.07 | 33.90 | 34.30 | 334,055 | -0.35(-1.01%) |
Mar 28, 2019 | 34.27 | 34.84 | 34.27 | 34.65 | 217,404 | +0.46(+1.34%) |
Mar 27, 2019 | 34.30 | 34.55 | 33.76 | 34.20 | 134,044 | -0.09(-0.27%) |
Mar 26, 2019 | 34.19 | 34.45 | 33.95 | 34.29 | 171,902 | +0.45(+1.33%) |
Mar 25, 2019 | 33.26 | 33.96 | 33.15 | 33.84 | 228,513 | +0.56(+1.67%) |
Mar 22, 2019 | 34.27 | 34.33 | 33.27 | 33.28 | 266,835 | -1.19(-3.45%) |
Mar 21, 2019 | 33.46 | 34.51 | 33.46 | 34.47 | 178,604 | +0.95(+2.83%) |
Mar 20, 2019 | 33.95 | 34.16 | 33.31 | 33.52 | 378,633 | -0.57(-1.68%) |
Mar 19, 2019 | 34.30 | 34.57 | 34.01 | 34.10 | 380,839 | -0.02(-0.07%) |
Mar 18, 2019 | 33.76 | 34.41 | 33.76 | 34.12 | 212,565 | +0.40(+1.18%) |
Mar 15, 2019 | 33.95 | 33.97 | 33.49 | 33.72 | 645,264 | +0.02(+0.07%) |
Mar 14, 2019 | 33.46 | 33.85 | 33.18 | 33.70 | 349,885 | +0.30(+0.91%) |
Mar 13, 2019 | 33.09 | 33.56 | 33.00 | 33.39 | 351,820 | +0.54(+1.65%) |
Mar 12, 2019 | 33.20 | 33.42 | 32.78 | 32.85 | 204,864 | -0.28(-0.84%) |
Mar 11, 2019 | 33.25 | 33.53 | 32.94 | 33.13 | 614,048 | +0.01(+0.02%) |
Mar 08, 2019 | 32.81 | 33.26 | 32.54 | 33.12 | 198,501 | +0.05(+0.15%) |
Mar 07, 2019 | 33.70 | 33.70 | 32.84 | 33.07 | 349,366 | -0.71(-2.09%) |
Mar 06, 2019 | 33.95 | 34.07 | 33.52 | 33.78 | 260,330 | -0.09(-0.27%) |
Mar 05, 2019 | 33.96 | 34.28 | 33.85 | 33.87 | 316,980 | -0.15(-0.44%) |
Mar 04, 2019 | 33.62 | 34.52 | 33.62 | 34.02 | 538,638 | +0.50(+1.50%) |