Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 30.97 | 31.27 | 30.29 | 30.53 | 222,738 | -1.05(-3.31%) |
May 30, 2019 | 31.93 | 32.32 | 31.39 | 31.58 | 114,428 | -0.26(-0.81%) |
May 29, 2019 | 31.52 | 31.95 | 31.32 | 31.84 | 178,206 | -0.05(-0.17%) |
May 28, 2019 | 32.29 | 32.54 | 31.57 | 31.89 | 172,150 | -0.31(-0.97%) |
May 24, 2019 | 32.16 | 32.27 | 31.69 | 32.20 | 129,818 | +0.43(+1.35%) |
May 23, 2019 | 32.06 | 32.37 | 31.61 | 31.78 | 127,057 | -0.84(-2.58%) |
May 22, 2019 | 33.26 | 33.49 | 32.42 | 32.62 | 202,101 | -0.80(-2.41%) |
May 21, 2019 | 32.71 | 33.57 | 32.71 | 33.42 | 100,368 | +0.94(+2.89%) |
May 20, 2019 | 32.52 | 32.91 | 32.31 | 32.48 | 120,818 | -0.53(-1.60%) |
May 17, 2019 | 33.19 | 33.37 | 32.77 | 33.01 | 123,221 | -0.63(-1.89%) |
May 16, 2019 | 34.06 | 34.12 | 33.54 | 33.64 | 93,102 | -0.15(-0.45%) |
May 15, 2019 | 33.16 | 33.84 | 33.14 | 33.80 | 246,553 | +0.17(+0.51%) |
May 14, 2019 | 33.46 | 34.09 | 33.22 | 33.63 | 166,483 | +0.29(+0.86%) |
May 13, 2019 | 34.21 | 34.43 | 33.17 | 33.34 | 197,486 | -1.96(-5.55%) |
May 10, 2019 | 34.97 | 35.45 | 34.49 | 35.30 | 117,183 | +0.17(+0.48%) |
May 09, 2019 | 34.40 | 35.21 | 34.23 | 35.13 | 77,626 | +0.21(+0.59%) |
May 08, 2019 | 34.81 | 35.15 | 34.71 | 34.92 | 190,553 | -0.13(-0.36%) |
May 07, 2019 | 35.53 | 35.94 | 34.74 | 35.05 | 213,249 | -1.03(-2.85%) |
May 06, 2019 | 35.92 | 36.65 | 35.92 | 36.08 | 166,184 | -0.76(-2.06%) |
May 03, 2019 | 35.78 | 37.13 | 35.78 | 36.84 | 336,902 | +1.49(+4.23%) |
May 02, 2019 | 34.80 | 35.44 | 34.47 | 35.34 | 140,545 | +0.51(+1.46%) |
May 01, 2019 | 35.99 | 36.14 | 34.81 | 34.83 | 253,321 | -1.06(-2.94%) |
Apr 30, 2019 | 35.98 | 36.11 | 35.70 | 35.89 | 338,286 | -0.02(-0.05%) |
Apr 29, 2019 | 35.54 | 35.97 | 35.46 | 35.91 | 184,415 | +0.34(+0.96%) |
Apr 26, 2019 | 35.35 | 35.74 | 35.10 | 35.57 | 110,251 | +0.26(+0.73%) |
Apr 25, 2019 | 36.04 | 36.04 | 35.16 | 35.31 | 166,162 | -0.73(-2.03%) |
Apr 24, 2019 | 36.17 | 36.48 | 35.98 | 36.04 | 275,905 | -0.20(-0.54%) |
Apr 23, 2019 | 35.69 | 36.35 | 35.58 | 36.24 | 191,808 | +0.55(+1.55%) |
Apr 22, 2019 | 35.92 | 35.92 | 35.40 | 35.68 | 178,097 | -0.45(-1.24%) |
Apr 18, 2019 | 36.25 | 36.64 | 36.06 | 36.13 | 209,320 | -0.14(-0.39%) |
Apr 17, 2019 | 36.25 | 36.50 | 36.05 | 36.27 | 213,321 | +0.30(+0.85%) |
Apr 16, 2019 | 35.38 | 36.00 | 35.38 | 35.97 | 166,243 | +0.63(+1.77%) |
Apr 15, 2019 | 35.41 | 35.42 | 34.93 | 35.34 | 157,798 | +0.08(+0.23%) |
Apr 12, 2019 | 35.29 | 35.46 | 34.92 | 35.26 | 207,978 | +0.40(+1.15%) |
Apr 11, 2019 | 35.13 | 35.33 | 34.70 | 34.86 | 193,061 | -0.38(-1.07%) |
Apr 10, 2019 | 35.06 | 35.37 | 34.67 | 35.24 | 165,153 | +0.42(+1.21%) |
Apr 09, 2019 | 35.33 | 35.33 | 34.70 | 34.82 | 243,260 | -0.72(-2.04%) |
Apr 08, 2019 | 35.72 | 35.81 | 35.10 | 35.54 | 303,419 | -0.30(-0.82%) |
Apr 05, 2019 | 35.48 | 35.97 | 35.33 | 35.84 | 224,080 | +0.46(+1.29%) |
Apr 04, 2019 | 34.78 | 35.38 | 34.66 | 35.38 | 227,756 | +0.67(+1.93%) |
Apr 03, 2019 | 34.68 | 34.92 | 34.42 | 34.71 | 214,558 | +0.58(+1.70%) |
Apr 02, 2019 | 34.23 | 34.26 | 33.56 | 34.13 | 429,230 | +0.01(+0.03%) |
Apr 01, 2019 | 33.88 | 34.22 | 33.58 | 34.12 | 203,536 | +0.74(+2.22%) |
Mar 29, 2019 | 33.50 | 33.64 | 33.10 | 33.38 | 290,610 | +0.34(+1.03%) |
Mar 28, 2019 | 32.45 | 33.22 | 32.45 | 33.04 | 278,471 | +0.65(+2.02%) |
Mar 27, 2019 | 31.80 | 32.50 | 31.58 | 32.38 | 236,274 | +0.58(+1.83%) |
Mar 26, 2019 | 31.46 | 32.06 | 31.35 | 31.80 | 226,698 | +0.64(+2.07%) |
Mar 25, 2019 | 30.58 | 31.39 | 30.38 | 31.16 | 325,105 | +0.58(+1.90%) |
Mar 22, 2019 | 33.54 | 33.54 | 30.49 | 30.58 | 406,676 | -3.49(-10.24%) |
Mar 21, 2019 | 32.90 | 34.89 | 32.90 | 34.06 | 454,019 | +1.17(+3.56%) |
Mar 20, 2019 | 33.23 | 33.72 | 32.52 | 32.89 | 274,959 | -0.38(-1.13%) |
Mar 19, 2019 | 33.81 | 33.84 | 33.07 | 33.27 | 235,787 | -0.15(-0.45%) |
Mar 18, 2019 | 33.23 | 33.89 | 33.13 | 33.42 | 205,557 | +0.36(+1.08%) |
Mar 15, 2019 | 32.71 | 33.49 | 32.69 | 33.06 | 830,572 | +0.38(+1.18%) |
Mar 14, 2019 | 33.01 | 33.01 | 32.40 | 32.68 | 276,942 | -0.38(-1.14%) |
Mar 13, 2019 | 33.18 | 33.37 | 33.02 | 33.05 | 306,590 | +0.03(+0.08%) |
Mar 12, 2019 | 32.74 | 33.20 | 32.74 | 33.03 | 143,849 | +0.23(+0.70%) |
Mar 11, 2019 | 32.19 | 32.81 | 31.88 | 32.80 | 244,644 | +0.74(+2.30%) |
Mar 08, 2019 | 32.49 | 32.60 | 32.01 | 32.06 | 202,859 | -0.72(-2.20%) |
Mar 07, 2019 | 33.54 | 33.54 | 32.75 | 32.78 | 184,090 | -0.78(-2.33%) |
Mar 06, 2019 | 34.60 | 34.60 | 33.49 | 33.56 | 162,810 | -0.97(-2.81%) |
Mar 05, 2019 | 34.75 | 34.93 | 34.49 | 34.53 | 130,176 | -0.16(-0.46%) |
Mar 04, 2019 | 34.81 | 35.11 | 34.31 | 34.69 | 176,901 | -0.16(-0.46%) |