Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 30.50 | 30.50 | 30.50 | 30.50 | 1,309 | -0.84(-2.68%) |
May 30, 2019 | 31.09 | 31.34 | 31.07 | 31.34 | 2,734 | +0.20(+0.65%) |
May 29, 2019 | 31.13 | 31.13 | 31.13 | 31.13 | 2,096 | -0.74(-2.32%) |
May 28, 2019 | 31.88 | 31.88 | 31.83 | 31.87 | 1,960 | -0.03(-0.08%) |
May 24, 2019 | 31.32 | 32.02 | 31.32 | 31.90 | 2,499 | +0.45(+1.42%) |
May 23, 2019 | 31.59 | 32.07 | 31.45 | 31.45 | 6,289 | -0.71(-2.19%) |
May 22, 2019 | 32.18 | 32.33 | 31.92 | 32.16 | 2,662 | -0.03(-0.10%) |
May 21, 2019 | 31.91 | 32.49 | 31.91 | 32.19 | 15,015 | +0.27(+0.84%) |
May 20, 2019 | 31.03 | 32.20 | 30.49 | 31.92 | 8,265 | +0.36(+1.14%) |
May 17, 2019 | 32.34 | 32.34 | 31.38 | 31.56 | 4,880 | -0.99(-3.05%) |
May 16, 2019 | 32.65 | 32.65 | 32.55 | 32.55 | 1,904 | +0.38(+1.17%) |
May 15, 2019 | 30.71 | 32.72 | 30.71 | 32.18 | 12,066 | +1.23(+3.96%) |
May 14, 2019 | 30.55 | 30.98 | 30.31 | 30.95 | 2,896 | +0.00(+0.00%) |
May 13, 2019 | 32.13 | 32.13 | 30.69 | 30.95 | 3,513 | -0.03(-0.08%) |
May 10, 2019 | 31.03 | 31.03 | 30.97 | 30.97 | 1,428 | +0.35(+1.15%) |
May 09, 2019 | 30.85 | 30.85 | 30.62 | 30.62 | 1,518 | -0.80(-2.54%) |
May 08, 2019 | 30.66 | 31.42 | 30.66 | 31.42 | 2,067 | +0.93(+3.06%) |
May 07, 2019 | 30.59 | 31.35 | 30.49 | 30.49 | 1,961 | -0.75(-2.39%) |
May 06, 2019 | 31.05 | 32.01 | 31.05 | 31.23 | 2,204 | -0.66(-2.08%) |
May 03, 2019 | 31.63 | 31.90 | 31.08 | 31.90 | 4,999 | +0.56(+1.80%) |
May 02, 2019 | 31.17 | 31.34 | 31.08 | 31.34 | 1,908 | +0.18(+0.59%) |
May 01, 2019 | 31.57 | 31.69 | 31.08 | 31.15 | 2,077 | -0.42(-1.33%) |
Apr 30, 2019 | 31.70 | 32.05 | 30.76 | 31.57 | 12,145 | -0.22(-0.69%) |
Apr 29, 2019 | 31.65 | 31.86 | 31.53 | 31.79 | 2,045 | -0.15(-0.47%) |
Apr 26, 2019 | 31.29 | 32.13 | 31.29 | 31.94 | 6,785 | +0.30(+0.96%) |
Apr 25, 2019 | 33.16 | 33.16 | 31.59 | 31.64 | 1,756 | -1.23(-3.76%) |
Apr 24, 2019 | 33.41 | 33.41 | 32.42 | 32.87 | 4,090 | -0.45(-1.35%) |
Apr 23, 2019 | 32.70 | 33.32 | 32.40 | 33.32 | 1,813 | +0.89(+2.73%) |
Apr 22, 2019 | 32.84 | 32.84 | 32.44 | 32.44 | 1,882 | -0.84(-2.51%) |
Apr 18, 2019 | 32.44 | 33.46 | 32.13 | 33.27 | 4,427 | +0.82(+2.52%) |
Apr 17, 2019 | 32.00 | 32.73 | 31.10 | 32.45 | 11,791 | +0.56(+1.76%) |
Apr 16, 2019 | 31.94 | 33.22 | 31.63 | 31.89 | 13,543 | -0.02(-0.08%) |
Apr 15, 2019 | 31.48 | 31.92 | 31.08 | 31.92 | 9,631 | +0.71(+2.28%) |
Apr 12, 2019 | 31.14 | 31.74 | 29.25 | 31.21 | 6,342 | +0.34(+1.11%) |
Apr 11, 2019 | 30.58 | 31.11 | 30.18 | 30.87 | 11,420 | +0.36(+1.18%) |
Apr 10, 2019 | 30.30 | 31.40 | 29.95 | 30.51 | 18,000 | +0.26(+0.86%) |
Apr 09, 2019 | 30.75 | 30.75 | 30.17 | 30.25 | 3,216 | -0.29(-0.96%) |
Apr 08, 2019 | 30.29 | 30.83 | 30.29 | 30.54 | 4,978 | -0.27(-0.87%) |
Apr 05, 2019 | 30.75 | 31.24 | 30.62 | 30.81 | 3,111 | -0.01(-0.03%) |
Apr 04, 2019 | 30.67 | 31.38 | 29.98 | 30.82 | 11,625 | -0.13(-0.40%) |
Apr 03, 2019 | 30.70 | 31.67 | 29.68 | 30.94 | 16,354 | +0.37(+1.20%) |
Apr 02, 2019 | 31.88 | 31.88 | 29.75 | 30.57 | 16,352 | -0.13(-0.44%) |
Apr 01, 2019 | 30.88 | 31.29 | 29.64 | 30.71 | 15,907 | +0.50(+1.66%) |
Mar 29, 2019 | 30.05 | 33.16 | 29.67 | 30.21 | 5,026 | +0.69(+2.35%) |
Mar 28, 2019 | 30.79 | 30.79 | 29.28 | 29.51 | 3,275 | -0.47(-1.56%) |
Mar 27, 2019 | 29.98 | 29.98 | 29.98 | 29.98 | 874 | -0.27(-0.88%) |
Mar 26, 2019 | 30.21 | 30.25 | 29.91 | 30.25 | 4,563 | +0.55(+1.86%) |
Mar 25, 2019 | 29.37 | 29.70 | 29.25 | 29.70 | 1,640 | +0.45(+1.54%) |
Mar 22, 2019 | 29.41 | 29.86 | 28.74 | 29.25 | 7,180 | -1.65(-5.33%) |
Mar 21, 2019 | 30.33 | 31.67 | 30.33 | 30.89 | 4,997 | +0.47(+1.54%) |
Mar 20, 2019 | 31.03 | 31.50 | 29.69 | 30.42 | 7,801 | -0.53(-1.70%) |
Mar 19, 2019 | 31.17 | 31.32 | 29.26 | 30.95 | 26,686 | -0.42(-1.33%) |
Mar 18, 2019 | 32.06 | 32.06 | 31.37 | 31.37 | 6,026 | -0.38(-1.18%) |
Mar 15, 2019 | 29.92 | 32.83 | 29.79 | 31.74 | 28,362 | +1.82(+6.09%) |
Mar 14, 2019 | 29.82 | 30.50 | 29.49 | 29.92 | 16,900 | +0.10(+0.34%) |
Mar 13, 2019 | 30.67 | 30.78 | 29.39 | 29.82 | 28,893 | -0.89(-2.91%) |
Mar 12, 2019 | 30.77 | 32.00 | 30.72 | 30.72 | 2,680 | +0.38(+1.27%) |
Mar 11, 2019 | 29.35 | 31.89 | 29.25 | 30.33 | 3,681 | +1.38(+4.76%) |
Mar 08, 2019 | 28.55 | 29.77 | 28.17 | 28.95 | 4,308 | +0.38(+1.32%) |
Mar 07, 2019 | 29.87 | 30.85 | 27.85 | 28.58 | 9,947 | -1.19(-4.01%) |
Mar 06, 2019 | 30.16 | 30.85 | 29.58 | 29.77 | 8,359 | -0.31(-1.03%) |
Mar 05, 2019 | 30.55 | 31.11 | 29.91 | 30.08 | 4,192 | -0.08(-0.28%) |
Mar 04, 2019 | 31.33 | 31.33 | 29.76 | 30.17 | 6,798 | -0.57(-1.85%) |