Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 30.96 | 30.96 | 29.86 | 30.23 | 57,110 | -1.10(-3.50%) |
May 30, 2019 | 31.35 | 32.27 | 31.02 | 31.33 | 34,151 | +0.09(+0.27%) |
May 29, 2019 | 31.41 | 31.50 | 31.02 | 31.24 | 39,383 | -0.48(-1.50%) |
May 28, 2019 | 31.93 | 31.93 | 31.46 | 31.72 | 56,684 | -0.14(-0.45%) |
May 24, 2019 | 32.05 | 32.05 | 31.67 | 31.86 | 23,831 | +0.07(+0.21%) |
May 23, 2019 | 32.25 | 32.28 | 31.37 | 31.80 | 42,567 | -0.78(-2.40%) |
May 22, 2019 | 32.36 | 32.83 | 32.16 | 32.58 | 40,009 | +0.09(+0.26%) |
May 21, 2019 | 32.42 | 32.65 | 32.12 | 32.49 | 28,530 | +0.28(+0.86%) |
May 20, 2019 | 32.36 | 32.42 | 32.15 | 32.21 | 29,314 | -0.26(-0.79%) |
May 17, 2019 | 33.05 | 33.11 | 32.35 | 32.47 | 44,197 | -0.96(-2.88%) |
May 16, 2019 | 33.23 | 33.52 | 33.15 | 33.43 | 51,626 | +0.20(+0.60%) |
May 15, 2019 | 32.90 | 33.70 | 32.86 | 33.23 | 59,832 | +0.03(+0.09%) |
May 14, 2019 | 33.22 | 33.44 | 32.74 | 33.21 | 37,152 | +0.10(+0.29%) |
May 13, 2019 | 33.69 | 33.91 | 33.03 | 33.11 | 58,929 | -1.17(-3.42%) |
May 10, 2019 | 33.82 | 34.42 | 33.35 | 34.28 | 65,824 | +0.48(+1.41%) |
May 09, 2019 | 33.26 | 33.93 | 32.67 | 33.81 | 48,772 | +0.54(+1.63%) |
May 08, 2019 | 33.46 | 33.73 | 33.22 | 33.26 | 46,907 | -0.24(-0.71%) |
May 07, 2019 | 33.74 | 34.09 | 33.13 | 33.50 | 39,075 | -0.46(-1.35%) |
May 06, 2019 | 34.75 | 35.02 | 33.80 | 33.96 | 48,841 | -1.39(-3.93%) |
May 03, 2019 | 34.97 | 35.91 | 34.46 | 35.35 | 76,532 | +0.54(+1.56%) |
May 02, 2019 | 34.89 | 35.23 | 34.46 | 34.81 | 38,458 | -0.09(-0.25%) |
May 01, 2019 | 35.50 | 35.53 | 34.73 | 34.89 | 61,677 | -0.50(-1.43%) |
Apr 30, 2019 | 35.36 | 36.02 | 34.78 | 35.40 | 69,945 | -0.08(-0.21%) |
Apr 29, 2019 | 34.81 | 35.78 | 34.31 | 35.47 | 72,855 | +0.67(+1.92%) |
Apr 26, 2019 | 35.07 | 35.41 | 34.42 | 34.81 | 58,475 | -0.30(-0.87%) |
Apr 25, 2019 | 35.23 | 35.32 | 34.57 | 35.11 | 111,784 | -0.14(-0.41%) |
Apr 24, 2019 | 34.61 | 35.59 | 34.48 | 35.25 | 80,073 | +0.74(+2.15%) |
Apr 23, 2019 | 33.62 | 34.83 | 33.54 | 34.51 | 65,625 | +1.05(+3.13%) |
Apr 22, 2019 | 33.82 | 34.05 | 33.28 | 33.46 | 40,255 | -0.52(-1.54%) |
Apr 18, 2019 | 34.00 | 34.13 | 33.60 | 33.99 | 52,071 | -0.09(-0.25%) |
Apr 17, 2019 | 34.84 | 34.88 | 33.68 | 34.07 | 34,727 | -0.63(-1.81%) |
Apr 16, 2019 | 34.50 | 34.85 | 34.44 | 34.70 | 54,398 | +0.20(+0.58%) |
Apr 15, 2019 | 34.74 | 35.05 | 34.02 | 34.50 | 51,491 | -0.37(-1.07%) |
Apr 12, 2019 | 35.19 | 35.19 | 34.77 | 34.87 | 26,245 | -0.10(-0.27%) |
Apr 11, 2019 | 35.23 | 35.26 | 34.88 | 34.97 | 36,073 | -0.23(-0.65%) |
Apr 10, 2019 | 34.88 | 35.20 | 34.46 | 35.20 | 49,941 | +0.32(+0.93%) |
Apr 09, 2019 | 34.97 | 35.34 | 34.81 | 34.87 | 53,069 | -0.22(-0.62%) |
Apr 08, 2019 | 35.34 | 35.34 | 34.78 | 35.09 | 34,306 | -0.31(-0.89%) |
Apr 05, 2019 | 34.70 | 35.55 | 34.60 | 35.41 | 66,978 | +0.67(+1.92%) |
Apr 04, 2019 | 34.73 | 34.99 | 34.35 | 34.74 | 60,166 | +0.05(+0.14%) |
Apr 03, 2019 | 34.89 | 35.13 | 34.38 | 34.69 | 59,118 | +0.08(+0.22%) |
Apr 02, 2019 | 35.01 | 35.19 | 34.41 | 34.62 | 85,306 | -0.33(-0.95%) |
Apr 01, 2019 | 35.28 | 35.28 | 34.58 | 34.95 | 88,602 | +0.02(+0.05%) |
Mar 29, 2019 | 34.50 | 35.21 | 34.34 | 34.93 | 192,223 | +0.70(+2.03%) |
Mar 28, 2019 | 34.17 | 34.81 | 33.93 | 34.23 | 65,279 | +0.05(+0.14%) |
Mar 27, 2019 | 34.85 | 34.99 | 33.76 | 34.19 | 57,562 | -0.67(-1.91%) |
Mar 26, 2019 | 34.84 | 35.28 | 34.68 | 34.85 | 56,185 | +0.30(+0.85%) |
Mar 25, 2019 | 33.82 | 34.73 | 33.58 | 34.56 | 62,177 | +0.58(+1.71%) |
Mar 22, 2019 | 35.64 | 35.64 | 33.95 | 33.98 | 62,674 | -1.89(-5.26%) |
Mar 21, 2019 | 35.32 | 36.08 | 35.24 | 35.86 | 54,661 | +0.48(+1.35%) |
Mar 20, 2019 | 35.56 | 36.14 | 35.21 | 35.39 | 73,537 | -0.11(-0.32%) |
Mar 19, 2019 | 35.95 | 36.04 | 35.36 | 35.50 | 68,938 | -0.49(-1.35%) |
Mar 18, 2019 | 36.06 | 36.47 | 35.83 | 35.99 | 66,321 | -0.15(-0.42%) |
Mar 15, 2019 | 36.43 | 36.84 | 36.01 | 36.14 | 207,655 | -0.13(-0.37%) |
Mar 14, 2019 | 36.43 | 36.51 | 35.48 | 36.27 | 103,632 | -0.08(-0.21%) |
Mar 13, 2019 | 36.46 | 36.67 | 36.00 | 36.35 | 122,594 | +0.16(+0.45%) |
Mar 12, 2019 | 36.32 | 36.69 | 35.79 | 36.19 | 86,871 | -0.20(-0.55%) |
Mar 11, 2019 | 36.46 | 37.17 | 36.19 | 36.39 | 87,941 | +0.26(+0.71%) |
Mar 08, 2019 | 36.10 | 36.57 | 35.69 | 36.13 | 111,701 | -0.64(-1.74%) |
Mar 07, 2019 | 37.67 | 37.67 | 36.74 | 36.77 | 61,158 | -0.90(-2.40%) |
Mar 06, 2019 | 38.42 | 38.52 | 37.35 | 37.67 | 109,660 | -0.67(-1.74%) |
Mar 05, 2019 | 39.34 | 39.34 | 37.23 | 38.34 | 91,888 | -1.05(-2.66%) |
Mar 04, 2019 | 39.67 | 40.15 | 38.79 | 39.39 | 103,838 | -0.06(-0.15%) |