Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 31.38 | 31.38 | 30.37 | 30.37 | 10,108 | -0.79(-2.54%) |
May 30, 2019 | 31.12 | 31.92 | 30.49 | 31.16 | 7,100 | +0.26(+0.83%) |
May 29, 2019 | 31.47 | 31.47 | 30.60 | 30.91 | 16,158 | -0.62(-1.96%) |
May 28, 2019 | 31.85 | 31.85 | 31.52 | 31.52 | 3,076 | -0.33(-1.03%) |
May 24, 2019 | 31.85 | 31.85 | 31.69 | 31.85 | 5,444 | +0.08(+0.27%) |
May 23, 2019 | 31.77 | 31.90 | 31.68 | 31.77 | 3,723 | -0.18(-0.56%) |
May 22, 2019 | 31.72 | 31.95 | 31.72 | 31.95 | 1,916 | -0.02(-0.05%) |
May 21, 2019 | 32.02 | 32.02 | 31.83 | 31.96 | 9,987 | -0.14(-0.45%) |
May 20, 2019 | 31.74 | 32.11 | 31.74 | 32.11 | 10,415 | +0.19(+0.61%) |
May 17, 2019 | 32.36 | 32.36 | 31.76 | 31.91 | 3,077 | -0.49(-1.51%) |
May 16, 2019 | 32.86 | 32.86 | 32.19 | 32.40 | 2,491 | -0.36(-1.11%) |
May 15, 2019 | 32.24 | 32.77 | 32.24 | 32.77 | 2,782 | +0.24(+0.73%) |
May 14, 2019 | 32.65 | 32.65 | 32.01 | 32.53 | 9,910 | +0.25(+0.76%) |
May 13, 2019 | 31.91 | 32.70 | 31.69 | 32.28 | 10,458 | -0.14(-0.44%) |
May 10, 2019 | 32.28 | 32.47 | 32.28 | 32.43 | 3,313 | +0.15(+0.47%) |
May 09, 2019 | 31.95 | 32.47 | 31.87 | 32.28 | 7,751 | -0.01(-0.03%) |
May 08, 2019 | 32.11 | 32.56 | 32.11 | 32.28 | 6,286 | +0.25(+0.79%) |
May 07, 2019 | 31.83 | 32.03 | 31.83 | 32.03 | 2,782 | -0.37(-1.15%) |
May 06, 2019 | 32.32 | 32.53 | 32.07 | 32.40 | 7,687 | -0.18(-0.54%) |
May 03, 2019 | 31.90 | 32.58 | 31.71 | 32.58 | 9,113 | +0.79(+2.47%) |
May 02, 2019 | 32.06 | 32.06 | 31.61 | 31.79 | 7,340 | +0.08(+0.27%) |
May 01, 2019 | 31.84 | 31.92 | 31.50 | 31.71 | 12,524 | -0.29(-0.90%) |
Apr 30, 2019 | 32.13 | 32.17 | 31.47 | 32.00 | 27,236 | -0.05(-0.16%) |
Apr 29, 2019 | 31.77 | 32.39 | 31.74 | 32.05 | 8,526 | +0.17(+0.53%) |
Apr 26, 2019 | 31.88 | 32.09 | 31.70 | 31.88 | 6,154 | -0.26(-0.82%) |
Apr 25, 2019 | 32.72 | 32.72 | 32.09 | 32.14 | 3,749 | -0.57(-1.76%) |
Apr 24, 2019 | 33.29 | 33.29 | 32.72 | 32.72 | 4,415 | -0.65(-1.95%) |
Apr 23, 2019 | 32.94 | 33.37 | 32.87 | 33.37 | 7,085 | +0.53(+1.62%) |
Apr 22, 2019 | 33.29 | 33.29 | 32.71 | 32.83 | 4,885 | -0.29(-0.87%) |
Apr 18, 2019 | 33.16 | 33.16 | 33.12 | 33.12 | 2,958 | -0.03(-0.08%) |
Apr 17, 2019 | 32.69 | 33.37 | 32.65 | 33.15 | 6,247 | +0.19(+0.56%) |
Apr 16, 2019 | 32.54 | 33.29 | 32.54 | 32.96 | 7,979 | +0.52(+1.59%) |
Apr 15, 2019 | 32.36 | 32.51 | 32.36 | 32.44 | 4,291 | +0.00(+0.00%) |
Apr 12, 2019 | 32.53 | 32.53 | 32.12 | 32.44 | 9,231 | +0.08(+0.23%) |
Apr 11, 2019 | 32.13 | 32.69 | 32.03 | 32.37 | 7,309 | +0.17(+0.52%) |
Apr 10, 2019 | 31.73 | 32.43 | 31.73 | 32.20 | 7,960 | +0.39(+1.22%) |
Apr 09, 2019 | 32.06 | 32.30 | 31.74 | 31.81 | 13,073 | -0.04(-0.13%) |
Apr 08, 2019 | 31.48 | 32.13 | 31.48 | 31.85 | 4,280 | +0.30(+0.96%) |
Apr 05, 2019 | 31.25 | 31.55 | 30.98 | 31.55 | 8,758 | +0.28(+0.89%) |
Apr 04, 2019 | 31.21 | 31.52 | 30.98 | 31.27 | 3,080 | -0.25(-0.78%) |
Apr 03, 2019 | 31.59 | 31.59 | 31.14 | 31.52 | 4,917 | -0.05(-0.16%) |
Apr 02, 2019 | 31.25 | 31.62 | 30.99 | 31.57 | 8,249 | -0.05(-0.16%) |
Apr 01, 2019 | 31.26 | 31.85 | 31.04 | 31.62 | 15,116 | +0.35(+1.14%) |
Mar 29, 2019 | 29.86 | 31.26 | 29.86 | 31.26 | 16,451 | +0.95(+3.12%) |
Mar 28, 2019 | 30.52 | 30.58 | 30.12 | 30.32 | 13,162 | +0.07(+0.22%) |
Mar 27, 2019 | 30.76 | 30.81 | 30.09 | 30.25 | 7,848 | -0.25(-0.83%) |
Mar 26, 2019 | 30.62 | 30.62 | 30.42 | 30.50 | 4,908 | +0.25(+0.84%) |
Mar 25, 2019 | 30.10 | 30.32 | 29.57 | 30.25 | 9,068 | +0.64(+2.17%) |
Mar 22, 2019 | 30.59 | 30.59 | 29.57 | 29.61 | 14,794 | -1.14(-3.71%) |
Mar 21, 2019 | 30.59 | 30.90 | 30.21 | 30.75 | 11,762 | +0.10(+0.33%) |
Mar 20, 2019 | 30.59 | 30.66 | 30.27 | 30.65 | 6,668 | -0.02(-0.06%) |
Mar 19, 2019 | 30.97 | 31.16 | 30.54 | 30.66 | 8,671 | -0.05(-0.16%) |
Mar 18, 2019 | 30.98 | 31.26 | 30.26 | 30.71 | 27,570 | -0.43(-1.38%) |
Mar 15, 2019 | 32.57 | 32.57 | 31.14 | 31.14 | 42,607 | -1.33(-4.11%) |
Mar 14, 2019 | 31.52 | 32.69 | 31.52 | 32.48 | 3,612 | +0.84(+2.67%) |
Mar 13, 2019 | 31.08 | 31.63 | 31.08 | 31.63 | 11,823 | +0.73(+2.35%) |
Mar 12, 2019 | 31.05 | 31.26 | 30.91 | 30.91 | 11,629 | +0.16(+0.52%) |
Mar 11, 2019 | 30.68 | 31.15 | 30.42 | 30.75 | 14,065 | +0.24(+0.78%) |
Mar 08, 2019 | 31.28 | 31.28 | 30.21 | 30.51 | 22,132 | -0.77(-2.46%) |
Mar 07, 2019 | 31.55 | 31.84 | 31.28 | 31.28 | 9,785 | -0.21(-0.67%) |
Mar 06, 2019 | 31.70 | 32.23 | 31.49 | 31.49 | 7,990 | -0.56(-1.74%) |
Mar 05, 2019 | 32.65 | 33.04 | 31.28 | 32.05 | 17,444 | -0.71(-2.17%) |
Mar 04, 2019 | 33.98 | 33.98 | 32.74 | 32.76 | 13,487 | -1.36(-3.99%) |