Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 30.32 | 30.37 | 30.10 | 30.37 | 110,451 | -0.05(-0.18%) |
May 30, 2019 | 30.43 | 30.58 | 30.39 | 30.43 | 102,136 | +0.05(+0.18%) |
May 29, 2019 | 30.55 | 30.55 | 30.32 | 30.37 | 320,861 | -0.18(-0.59%) |
May 28, 2019 | 30.81 | 30.86 | 30.55 | 30.55 | 145,890 | -0.14(-0.47%) |
May 24, 2019 | 30.70 | 30.77 | 30.64 | 30.70 | 72,672 | +0.11(+0.35%) |
May 23, 2019 | 30.75 | 30.77 | 30.46 | 30.59 | 157,471 | -0.29(-0.93%) |
May 22, 2019 | 31.04 | 31.04 | 30.86 | 30.88 | 125,635 | -0.20(-0.64%) |
May 21, 2019 | 30.95 | 31.11 | 30.93 | 31.08 | 127,500 | +0.29(+0.94%) |
May 20, 2019 | 30.91 | 31.00 | 30.77 | 30.79 | 116,993 | -0.07(-0.23%) |
May 17, 2019 | 30.91 | 31.02 | 30.82 | 30.86 | 188,282 | -0.29(-0.93%) |
May 16, 2019 | 31.26 | 31.31 | 31.10 | 31.15 | 110,033 | -0.11(-0.35%) |
May 15, 2019 | 31.11 | 31.28 | 30.97 | 31.26 | 162,595 | +0.09(+0.29%) |
May 14, 2019 | 31.09 | 31.24 | 31.02 | 31.17 | 166,533 | +0.22(+0.70%) |
May 13, 2019 | 31.13 | 31.17 | 30.84 | 30.95 | 384,880 | -0.58(-1.83%) |
May 10, 2019 | 31.33 | 31.60 | 31.19 | 31.53 | 210,805 | +0.25(+0.81%) |
May 09, 2019 | 31.26 | 31.31 | 30.95 | 31.28 | 155,394 | -0.13(-0.40%) |
May 08, 2019 | 31.58 | 31.65 | 31.40 | 31.40 | 175,629 | -0.05(-0.17%) |
May 07, 2019 | 31.69 | 31.71 | 31.37 | 31.46 | 250,317 | -0.29(-0.91%) |
May 06, 2019 | 31.58 | 31.87 | 31.55 | 31.74 | 148,022 | -0.32(-1.01%) |
May 03, 2019 | 31.83 | 32.09 | 31.76 | 32.07 | 232,829 | +0.33(+1.05%) |
May 02, 2019 | 31.88 | 31.88 | 31.56 | 31.73 | 311,694 | -0.09(-0.28%) |
May 01, 2019 | 31.93 | 32.11 | 31.79 | 31.82 | 180,684 | -0.11(-0.34%) |
Apr 30, 2019 | 31.95 | 31.96 | 31.75 | 31.93 | 165,545 | -0.02(-0.06%) |
Apr 29, 2019 | 31.98 | 32.03 | 31.95 | 31.95 | 151,956 | +0.00(+0.00%) |
Apr 26, 2019 | 31.88 | 31.98 | 31.84 | 31.95 | 96,932 | +0.11(+0.34%) |
Apr 25, 2019 | 32.07 | 32.07 | 31.77 | 31.84 | 221,649 | -0.25(-0.78%) |
Apr 24, 2019 | 32.22 | 32.23 | 32.06 | 32.09 | 163,341 | -0.11(-0.33%) |
Apr 23, 2019 | 32.11 | 32.27 | 32.04 | 32.20 | 203,637 | +0.09(+0.28%) |
Apr 22, 2019 | 32.22 | 32.22 | 32.06 | 32.11 | 219,507 | -0.11(-0.33%) |
Apr 18, 2019 | 32.27 | 32.28 | 32.16 | 32.22 | 170,163 | -0.04(-0.11%) |
Apr 17, 2019 | 32.50 | 32.50 | 32.20 | 32.25 | 172,933 | -0.11(-0.33%) |
Apr 16, 2019 | 32.56 | 32.56 | 32.34 | 32.36 | 153,831 | -0.20(-0.60%) |
Apr 15, 2019 | 32.66 | 32.66 | 32.47 | 32.56 | 194,366 | -0.02(-0.05%) |
Apr 12, 2019 | 32.68 | 32.68 | 32.49 | 32.58 | 145,231 | +0.05(+0.16%) |
Apr 11, 2019 | 32.65 | 32.65 | 32.47 | 32.52 | 146,469 | -0.13(-0.38%) |
Apr 10, 2019 | 32.54 | 32.66 | 32.47 | 32.65 | 128,531 | +0.29(+0.88%) |
Apr 09, 2019 | 32.56 | 32.56 | 32.36 | 32.36 | 180,347 | -0.25(-0.77%) |
Apr 08, 2019 | 32.72 | 32.72 | 32.54 | 32.61 | 160,130 | -0.11(-0.33%) |
Apr 05, 2019 | 32.68 | 32.74 | 32.56 | 32.72 | 125,442 | +0.13(+0.38%) |
Apr 04, 2019 | 32.58 | 32.61 | 32.47 | 32.59 | 198,789 | -0.05(-0.16%) |
Apr 03, 2019 | 32.75 | 32.75 | 32.59 | 32.65 | 197,631 | +0.06(+0.19%) |
Apr 02, 2019 | 32.67 | 32.67 | 32.48 | 32.58 | 165,118 | -0.11(-0.33%) |
Apr 01, 2019 | 32.48 | 32.71 | 32.46 | 32.69 | 116,008 | +0.39(+1.21%) |
Mar 29, 2019 | 32.41 | 32.41 | 32.23 | 32.30 | 85,769 | +0.07(+0.22%) |
Mar 28, 2019 | 32.16 | 32.23 | 32.02 | 32.23 | 111,005 | +0.07(+0.22%) |
Mar 27, 2019 | 32.32 | 32.32 | 32.00 | 32.16 | 185,180 | -0.11(-0.33%) |
Mar 26, 2019 | 32.26 | 32.32 | 32.14 | 32.26 | 163,546 | +0.18(+0.55%) |
Mar 25, 2019 | 32.14 | 32.18 | 31.89 | 32.09 | 226,725 | -0.04(-0.11%) |
Mar 22, 2019 | 32.66 | 32.66 | 32.10 | 32.12 | 347,357 | -0.55(-1.68%) |
Mar 21, 2019 | 32.58 | 32.73 | 32.51 | 32.67 | 229,497 | -0.02(-0.05%) |
Mar 20, 2019 | 32.85 | 32.89 | 32.50 | 32.69 | 272,302 | -0.18(-0.54%) |
Mar 19, 2019 | 33.06 | 33.06 | 32.81 | 32.87 | 226,347 | -0.14(-0.43%) |
Mar 18, 2019 | 32.87 | 33.01 | 32.82 | 33.01 | 134,685 | +0.23(+0.70%) |
Mar 15, 2019 | 32.81 | 32.85 | 32.71 | 32.78 | 235,232 | +0.09(+0.27%) |
Mar 14, 2019 | 32.80 | 32.80 | 32.64 | 32.69 | 178,245 | -0.05(-0.16%) |
Mar 13, 2019 | 32.66 | 32.74 | 32.60 | 32.74 | 158,376 | +0.20(+0.60%) |
Mar 12, 2019 | 32.60 | 32.62 | 32.50 | 32.55 | 178,329 | +0.02(+0.05%) |
Mar 11, 2019 | 32.26 | 32.53 | 32.26 | 32.53 | 218,316 | +0.37(+1.16%) |
Mar 08, 2019 | 32.10 | 32.16 | 31.96 | 32.16 | 148,336 | +0.05(+0.17%) |
Mar 07, 2019 | 32.41 | 32.41 | 32.10 | 32.10 | 166,534 | -0.27(-0.82%) |
Mar 06, 2019 | 32.73 | 32.73 | 32.37 | 32.37 | 400,124 | -0.30(-0.92%) |
Mar 05, 2019 | 32.85 | 32.85 | 32.60 | 32.67 | 130,207 | +0.03(+0.08%) |
Mar 04, 2019 | 32.80 | 32.80 | 32.45 | 32.65 | 196,248 | -0.04(-0.11%) |