Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 29.32 | 30.03 | 29.11 | 29.98 | 518,210 | +0.28(+0.95%) |
May 30, 2019 | 30.06 | 30.47 | 29.59 | 29.70 | 318,089 | -0.31(-1.05%) |
May 29, 2019 | 30.03 | 30.11 | 29.51 | 30.02 | 342,256 | -0.25(-0.83%) |
May 28, 2019 | 31.76 | 31.98 | 30.25 | 30.27 | 390,871 | -1.53(-4.82%) |
May 24, 2019 | 31.55 | 31.90 | 31.31 | 31.80 | 272,938 | +0.50(+1.60%) |
May 23, 2019 | 32.08 | 32.09 | 30.90 | 31.30 | 325,177 | -1.14(-3.53%) |
May 22, 2019 | 32.34 | 32.76 | 32.10 | 32.44 | 313,340 | -0.02(-0.05%) |
May 21, 2019 | 31.74 | 32.48 | 31.74 | 32.46 | 311,067 | +0.87(+2.76%) |
May 20, 2019 | 31.12 | 31.73 | 31.09 | 31.59 | 334,105 | +0.06(+0.20%) |
May 17, 2019 | 31.90 | 32.10 | 31.52 | 31.52 | 203,835 | -0.75(-2.32%) |
May 16, 2019 | 32.39 | 32.73 | 32.17 | 32.27 | 219,110 | -0.02(-0.05%) |
May 15, 2019 | 32.11 | 32.41 | 31.69 | 32.29 | 356,762 | -0.23(-0.71%) |
May 14, 2019 | 32.19 | 32.85 | 32.07 | 32.52 | 252,653 | +0.34(+1.07%) |
May 13, 2019 | 32.72 | 32.72 | 31.99 | 32.18 | 310,959 | -1.25(-3.73%) |
May 10, 2019 | 33.67 | 33.67 | 32.91 | 33.43 | 245,985 | -0.30(-0.88%) |
May 09, 2019 | 33.73 | 33.82 | 33.23 | 33.72 | 254,723 | -0.30(-0.87%) |
May 08, 2019 | 34.63 | 34.75 | 34.01 | 34.02 | 218,771 | -0.64(-1.85%) |
May 07, 2019 | 34.83 | 35.11 | 34.51 | 34.66 | 270,698 | -0.62(-1.77%) |
May 06, 2019 | 34.76 | 35.28 | 34.40 | 35.28 | 317,230 | -0.07(-0.20%) |
May 03, 2019 | 35.04 | 35.60 | 34.99 | 35.35 | 532,342 | +0.43(+1.24%) |
May 02, 2019 | 35.15 | 35.19 | 34.20 | 34.92 | 310,917 | -0.24(-0.68%) |
May 01, 2019 | 35.94 | 35.94 | 34.97 | 35.16 | 291,973 | -0.62(-1.72%) |
Apr 30, 2019 | 35.99 | 36.19 | 35.36 | 35.78 | 409,606 | -0.10(-0.27%) |
Apr 29, 2019 | 35.59 | 36.00 | 35.44 | 35.87 | 447,661 | +0.42(+1.17%) |
Apr 26, 2019 | 34.69 | 36.25 | 34.54 | 35.46 | 919,694 | +0.89(+2.57%) |
Apr 25, 2019 | 38.72 | 40.00 | 33.58 | 34.57 | 1,824,047 | -2.56(-6.89%) |
Apr 24, 2019 | 36.94 | 37.55 | 36.83 | 37.13 | 435,062 | +0.22(+0.59%) |
Apr 23, 2019 | 36.61 | 37.08 | 36.38 | 36.91 | 388,738 | +0.39(+1.07%) |
Apr 22, 2019 | 36.99 | 37.04 | 36.40 | 36.52 | 363,244 | -0.60(-1.62%) |
Apr 18, 2019 | 37.44 | 37.45 | 36.82 | 37.12 | 337,604 | -0.43(-1.15%) |
Apr 17, 2019 | 36.95 | 37.63 | 36.81 | 37.55 | 286,033 | +0.74(+2.00%) |
Apr 16, 2019 | 37.02 | 37.04 | 36.62 | 36.82 | 301,026 | +0.07(+0.20%) |
Apr 15, 2019 | 36.98 | 37.16 | 36.55 | 36.75 | 349,705 | -0.25(-0.67%) |
Apr 12, 2019 | 37.09 | 37.43 | 36.74 | 36.99 | 221,486 | +0.17(+0.46%) |
Apr 11, 2019 | 36.93 | 36.99 | 36.58 | 36.83 | 188,284 | -0.06(-0.17%) |
Apr 10, 2019 | 36.54 | 36.94 | 36.27 | 36.89 | 228,196 | +0.43(+1.18%) |
Apr 09, 2019 | 36.79 | 36.79 | 36.28 | 36.46 | 428,156 | -0.46(-1.24%) |
Apr 08, 2019 | 36.69 | 37.04 | 36.27 | 36.91 | 292,841 | +0.03(+0.09%) |
Apr 05, 2019 | 36.41 | 36.91 | 36.35 | 36.88 | 360,478 | +0.63(+1.74%) |
Apr 04, 2019 | 35.90 | 36.37 | 35.77 | 36.25 | 331,103 | +0.44(+1.23%) |
Apr 03, 2019 | 35.70 | 36.07 | 35.52 | 35.81 | 842,693 | +0.42(+1.20%) |
Apr 02, 2019 | 35.75 | 35.92 | 35.39 | 35.39 | 360,691 | -0.37(-1.03%) |
Apr 01, 2019 | 35.22 | 35.89 | 35.15 | 35.75 | 560,524 | +0.78(+2.22%) |
Mar 29, 2019 | 34.72 | 35.13 | 34.63 | 34.98 | 532,467 | +0.55(+1.60%) |
Mar 28, 2019 | 33.93 | 34.48 | 33.76 | 34.43 | 367,391 | +0.59(+1.75%) |
Mar 27, 2019 | 33.23 | 33.96 | 33.19 | 33.83 | 422,906 | +0.64(+1.93%) |
Mar 26, 2019 | 32.58 | 33.33 | 32.58 | 33.19 | 538,162 | +0.50(+1.54%) |
Mar 25, 2019 | 32.23 | 32.82 | 32.07 | 32.69 | 414,489 | +0.41(+1.26%) |
Mar 22, 2019 | 33.66 | 33.71 | 32.26 | 32.28 | 343,354 | -1.67(-4.92%) |
Mar 21, 2019 | 33.13 | 33.95 | 33.13 | 33.95 | 315,942 | +0.62(+1.85%) |
Mar 20, 2019 | 34.06 | 34.06 | 33.11 | 33.34 | 428,056 | -0.74(-2.16%) |
Mar 19, 2019 | 34.87 | 35.04 | 33.99 | 34.07 | 552,544 | -0.75(-2.16%) |
Mar 18, 2019 | 34.64 | 35.18 | 34.35 | 34.83 | 680,945 | +0.19(+0.55%) |
Mar 15, 2019 | 34.10 | 34.99 | 34.10 | 34.63 | 1,111,807 | +0.57(+1.67%) |
Mar 14, 2019 | 34.21 | 34.26 | 33.86 | 34.07 | 521,722 | -0.18(-0.51%) |
Mar 13, 2019 | 34.23 | 34.47 | 33.87 | 34.24 | 419,357 | +0.08(+0.23%) |
Mar 12, 2019 | 33.99 | 34.27 | 33.77 | 34.16 | 283,841 | +0.09(+0.26%) |
Mar 11, 2019 | 33.73 | 34.33 | 33.60 | 34.07 | 299,810 | +0.35(+1.04%) |
Mar 08, 2019 | 33.87 | 34.12 | 33.49 | 33.72 | 237,735 | -0.29(-0.85%) |
Mar 07, 2019 | 34.29 | 34.54 | 33.74 | 34.01 | 394,396 | -0.23(-0.68%) |
Mar 06, 2019 | 35.36 | 35.36 | 34.23 | 34.24 | 404,314 | -1.13(-3.19%) |
Mar 05, 2019 | 35.78 | 35.78 | 35.25 | 35.37 | 475,637 | -0.45(-1.25%) |
Mar 04, 2019 | 37.01 | 37.01 | 35.69 | 35.82 | 552,112 | -1.15(-3.12%) |