Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 30.95 | 30.95 | 29.86 | 30.23 | 57,119 | -1.10(-3.50%) |
May 30, 2019 | 31.34 | 32.27 | 31.02 | 31.32 | 34,157 | +0.09(+0.27%) |
May 29, 2019 | 31.40 | 31.50 | 31.02 | 31.24 | 39,389 | -0.48(-1.50%) |
May 28, 2019 | 31.92 | 31.92 | 31.46 | 31.71 | 56,693 | -0.14(-0.45%) |
May 24, 2019 | 32.05 | 32.05 | 31.67 | 31.86 | 23,834 | +0.07(+0.21%) |
May 23, 2019 | 32.25 | 32.28 | 31.36 | 31.79 | 42,574 | -0.78(-2.40%) |
May 22, 2019 | 32.35 | 32.83 | 32.15 | 32.57 | 40,016 | +0.09(+0.26%) |
May 21, 2019 | 32.42 | 32.65 | 32.11 | 32.49 | 28,534 | +0.28(+0.86%) |
May 20, 2019 | 32.35 | 32.42 | 32.14 | 32.21 | 29,318 | -0.26(-0.79%) |
May 17, 2019 | 33.05 | 33.10 | 32.34 | 32.47 | 44,204 | -0.96(-2.88%) |
May 16, 2019 | 33.23 | 33.51 | 33.14 | 33.43 | 51,634 | +0.20(+0.60%) |
May 15, 2019 | 32.90 | 33.70 | 32.86 | 33.23 | 59,842 | +0.03(+0.09%) |
May 14, 2019 | 33.22 | 33.44 | 32.73 | 33.20 | 37,158 | +0.10(+0.29%) |
May 13, 2019 | 33.69 | 33.90 | 33.03 | 33.10 | 58,939 | -1.17(-3.42%) |
May 10, 2019 | 33.81 | 34.41 | 33.34 | 34.28 | 65,834 | +0.48(+1.41%) |
May 09, 2019 | 33.26 | 33.92 | 32.67 | 33.80 | 48,780 | +0.54(+1.63%) |
May 08, 2019 | 33.46 | 33.73 | 33.22 | 33.26 | 46,914 | -0.24(-0.71%) |
May 07, 2019 | 33.73 | 34.09 | 33.12 | 33.50 | 39,081 | -0.46(-1.35%) |
May 06, 2019 | 34.74 | 35.02 | 33.79 | 33.95 | 48,848 | -1.39(-3.93%) |
May 03, 2019 | 34.96 | 35.91 | 34.46 | 35.34 | 76,544 | +0.54(+1.56%) |
May 02, 2019 | 34.89 | 35.22 | 34.46 | 34.80 | 38,464 | -0.09(-0.25%) |
May 01, 2019 | 35.50 | 35.52 | 34.73 | 34.89 | 61,687 | -0.50(-1.43%) |
Apr 30, 2019 | 35.35 | 36.02 | 34.77 | 35.39 | 69,956 | -0.08(-0.21%) |
Apr 29, 2019 | 34.80 | 35.77 | 34.30 | 35.47 | 72,867 | +0.67(+1.92%) |
Apr 26, 2019 | 35.07 | 35.40 | 34.42 | 34.80 | 58,484 | -0.30(-0.87%) |
Apr 25, 2019 | 35.23 | 35.31 | 34.57 | 35.10 | 111,802 | -0.14(-0.41%) |
Apr 24, 2019 | 34.60 | 35.58 | 34.48 | 35.25 | 80,086 | +0.74(+2.15%) |
Apr 23, 2019 | 33.61 | 34.83 | 33.53 | 34.51 | 65,636 | +1.05(+3.13%) |
Apr 22, 2019 | 33.82 | 34.05 | 33.28 | 33.46 | 40,261 | -0.52(-1.54%) |
Apr 18, 2019 | 33.99 | 34.12 | 33.59 | 33.98 | 52,079 | -0.09(-0.25%) |
Apr 17, 2019 | 34.84 | 34.88 | 33.68 | 34.07 | 34,732 | -0.63(-1.81%) |
Apr 16, 2019 | 34.50 | 34.85 | 34.43 | 34.70 | 54,407 | +0.20(+0.58%) |
Apr 15, 2019 | 34.73 | 35.05 | 34.02 | 34.50 | 51,500 | -0.37(-1.07%) |
Apr 12, 2019 | 35.18 | 35.18 | 34.76 | 34.87 | 26,249 | -0.10(-0.27%) |
Apr 11, 2019 | 35.23 | 35.25 | 34.88 | 34.96 | 36,078 | -0.23(-0.65%) |
Apr 10, 2019 | 34.88 | 35.19 | 34.46 | 35.19 | 49,949 | +0.32(+0.93%) |
Apr 09, 2019 | 34.96 | 35.34 | 34.80 | 34.87 | 53,078 | -0.22(-0.62%) |
Apr 08, 2019 | 35.33 | 35.33 | 34.77 | 35.09 | 34,311 | -0.31(-0.89%) |
Apr 05, 2019 | 34.70 | 35.54 | 34.59 | 35.40 | 66,989 | +0.67(+1.92%) |
Apr 04, 2019 | 34.72 | 34.98 | 34.34 | 34.73 | 60,176 | +0.05(+0.14%) |
Apr 03, 2019 | 34.89 | 35.13 | 34.37 | 34.69 | 59,128 | +0.08(+0.22%) |
Apr 02, 2019 | 35.00 | 35.18 | 34.40 | 34.61 | 85,320 | -0.33(-0.95%) |
Apr 01, 2019 | 35.28 | 35.28 | 34.57 | 34.94 | 88,616 | +0.02(+0.05%) |
Mar 29, 2019 | 34.50 | 35.20 | 34.33 | 34.92 | 192,253 | +0.70(+2.03%) |
Mar 28, 2019 | 34.16 | 34.80 | 33.92 | 34.23 | 65,289 | +0.05(+0.14%) |
Mar 27, 2019 | 34.85 | 34.98 | 33.75 | 34.18 | 57,571 | -0.67(-1.91%) |
Mar 26, 2019 | 34.84 | 35.28 | 34.68 | 34.85 | 56,194 | +0.30(+0.85%) |
Mar 25, 2019 | 33.81 | 34.72 | 33.58 | 34.55 | 62,186 | +0.58(+1.71%) |
Mar 22, 2019 | 35.64 | 35.64 | 33.94 | 33.97 | 62,684 | -1.89(-5.26%) |
Mar 21, 2019 | 35.31 | 36.08 | 35.24 | 35.86 | 54,669 | +0.48(+1.35%) |
Mar 20, 2019 | 35.55 | 36.13 | 35.20 | 35.38 | 73,548 | -0.11(-0.32%) |
Mar 19, 2019 | 35.94 | 36.04 | 35.35 | 35.50 | 68,949 | -0.49(-1.35%) |
Mar 18, 2019 | 36.06 | 36.47 | 35.82 | 35.98 | 66,332 | -0.15(-0.42%) |
Mar 15, 2019 | 36.43 | 36.84 | 36.00 | 36.13 | 207,688 | -0.13(-0.37%) |
Mar 14, 2019 | 36.42 | 36.51 | 35.48 | 36.27 | 103,648 | -0.08(-0.21%) |
Mar 13, 2019 | 36.46 | 36.67 | 36.00 | 36.34 | 122,613 | +0.16(+0.45%) |
Mar 12, 2019 | 36.31 | 36.69 | 35.78 | 36.18 | 86,884 | -0.20(-0.55%) |
Mar 11, 2019 | 36.46 | 37.17 | 36.18 | 36.38 | 87,955 | +0.26(+0.71%) |
Mar 08, 2019 | 36.10 | 36.56 | 35.69 | 36.12 | 111,719 | -0.64(-1.74%) |
Mar 07, 2019 | 37.67 | 37.67 | 36.73 | 36.76 | 61,168 | -0.90(-2.40%) |
Mar 06, 2019 | 38.41 | 38.51 | 37.34 | 37.67 | 109,678 | -0.67(-1.74%) |
Mar 05, 2019 | 39.33 | 39.33 | 37.22 | 38.33 | 91,902 | -1.05(-2.66%) |
Mar 04, 2019 | 39.67 | 40.15 | 38.78 | 39.38 | 103,854 | -0.06(-0.15%) |