Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 31.15 | 31.65 | 30.96 | 31.15 | 50,870 | -0.37(-1.17%) |
May 30, 2019 | 32.08 | 32.19 | 31.10 | 31.52 | 73,571 | -0.58(-1.82%) |
May 29, 2019 | 31.81 | 32.40 | 31.65 | 32.10 | 32,839 | -0.01(-0.03%) |
May 28, 2019 | 32.45 | 32.61 | 32.01 | 32.11 | 28,878 | -0.36(-1.11%) |
May 24, 2019 | 32.21 | 32.51 | 31.85 | 32.47 | 94,429 | +0.51(+1.61%) |
May 23, 2019 | 32.44 | 32.60 | 31.67 | 31.96 | 43,683 | -0.75(-2.29%) |
May 22, 2019 | 33.09 | 33.21 | 32.46 | 32.71 | 12,220 | -0.49(-1.46%) |
May 21, 2019 | 33.44 | 33.56 | 32.99 | 33.19 | 44,042 | -0.08(-0.23%) |
May 20, 2019 | 32.44 | 33.28 | 32.44 | 33.27 | 23,663 | +0.60(+1.84%) |
May 17, 2019 | 32.71 | 33.11 | 32.34 | 32.67 | 39,440 | -0.33(-1.00%) |
May 16, 2019 | 33.38 | 33.64 | 32.86 | 33.00 | 25,943 | -0.28(-0.85%) |
May 15, 2019 | 32.71 | 33.44 | 32.71 | 33.28 | 38,937 | +0.19(+0.59%) |
May 14, 2019 | 32.43 | 33.26 | 32.40 | 33.09 | 21,167 | +0.66(+2.04%) |
May 13, 2019 | 33.44 | 33.44 | 32.20 | 32.42 | 33,984 | -1.52(-4.49%) |
May 10, 2019 | 33.41 | 33.99 | 33.24 | 33.95 | 32,952 | +0.42(+1.25%) |
May 09, 2019 | 32.90 | 33.67 | 32.76 | 33.53 | 41,988 | +0.35(+1.05%) |
May 08, 2019 | 33.08 | 33.35 | 32.89 | 33.18 | 20,763 | +0.12(+0.35%) |
May 07, 2019 | 33.46 | 33.73 | 32.85 | 33.07 | 28,871 | -0.75(-2.21%) |
May 06, 2019 | 32.94 | 34.37 | 32.58 | 33.81 | 24,914 | +0.43(+1.28%) |
May 03, 2019 | 32.90 | 33.39 | 32.86 | 33.39 | 103,594 | +0.69(+2.11%) |
May 02, 2019 | 32.72 | 33.02 | 32.70 | 32.70 | 19,068 | -0.19(-0.59%) |
May 01, 2019 | 33.23 | 33.33 | 32.45 | 32.89 | 40,080 | -0.25(-0.76%) |
Apr 30, 2019 | 34.12 | 34.12 | 33.13 | 33.14 | 39,912 | -1.12(-3.26%) |
Apr 29, 2019 | 32.75 | 34.39 | 32.68 | 34.26 | 68,893 | +1.63(+5.00%) |
Apr 26, 2019 | 32.39 | 33.31 | 32.39 | 32.63 | 35,526 | +0.05(+0.15%) |
Apr 25, 2019 | 33.17 | 33.17 | 31.80 | 32.58 | 57,052 | -1.21(-3.59%) |
Apr 24, 2019 | 33.72 | 35.27 | 33.72 | 33.79 | 33,034 | +0.07(+0.20%) |
Apr 23, 2019 | 33.10 | 33.94 | 33.05 | 33.73 | 29,395 | +0.65(+1.97%) |
Apr 22, 2019 | 34.02 | 34.02 | 32.89 | 33.08 | 13,599 | -0.83(-2.44%) |
Apr 18, 2019 | 34.00 | 34.33 | 33.64 | 33.90 | 23,478 | -0.23(-0.68%) |
Apr 17, 2019 | 33.99 | 34.43 | 33.68 | 34.13 | 20,948 | +0.22(+0.66%) |
Apr 16, 2019 | 33.86 | 34.03 | 32.89 | 33.91 | 37,311 | +0.27(+0.81%) |
Apr 15, 2019 | 34.06 | 34.36 | 33.57 | 33.64 | 10,807 | -0.44(-1.28%) |
Apr 12, 2019 | 33.87 | 34.31 | 33.53 | 34.08 | 31,716 | +0.48(+1.42%) |
Apr 11, 2019 | 33.86 | 33.86 | 33.36 | 33.60 | 14,413 | -0.17(-0.52%) |
Apr 10, 2019 | 33.03 | 33.81 | 33.03 | 33.77 | 18,282 | +0.72(+2.17%) |
Apr 09, 2019 | 33.29 | 33.44 | 33.04 | 33.06 | 13,436 | -0.62(-1.85%) |
Apr 08, 2019 | 33.68 | 33.76 | 33.43 | 33.68 | 11,845 | -0.01(-0.03%) |
Apr 05, 2019 | 33.26 | 33.77 | 33.15 | 33.69 | 26,773 | +0.37(+1.11%) |
Apr 04, 2019 | 33.10 | 33.36 | 32.99 | 33.32 | 19,185 | +0.22(+0.67%) |
Apr 03, 2019 | 33.33 | 33.33 | 32.96 | 33.09 | 14,270 | +0.07(+0.21%) |
Apr 02, 2019 | 33.34 | 33.34 | 32.93 | 33.03 | 11,591 | -0.30(-0.90%) |
Apr 01, 2019 | 33.12 | 33.43 | 32.76 | 33.33 | 36,725 | +0.39(+1.18%) |
Mar 29, 2019 | 33.42 | 33.59 | 32.51 | 32.94 | 49,943 | -0.18(-0.56%) |
Mar 28, 2019 | 32.82 | 33.12 | 32.60 | 33.12 | 22,063 | +0.27(+0.83%) |
Mar 27, 2019 | 32.55 | 33.01 | 32.01 | 32.85 | 28,181 | +0.29(+0.89%) |
Mar 26, 2019 | 31.95 | 32.57 | 30.64 | 32.56 | 31,114 | +0.74(+2.32%) |
Mar 25, 2019 | 30.99 | 31.98 | 30.99 | 31.82 | 22,473 | +0.41(+1.30%) |
Mar 22, 2019 | 32.37 | 32.62 | 30.93 | 31.41 | 70,744 | -1.26(-3.86%) |
Mar 21, 2019 | 32.50 | 33.21 | 32.50 | 32.68 | 29,419 | +0.08(+0.24%) |
Mar 20, 2019 | 32.87 | 33.32 | 32.55 | 32.60 | 39,232 | -0.26(-0.80%) |
Mar 19, 2019 | 33.84 | 33.90 | 32.86 | 32.86 | 19,374 | -0.84(-2.48%) |
Mar 18, 2019 | 33.45 | 33.95 | 33.45 | 33.70 | 27,315 | +0.21(+0.64%) |
Mar 15, 2019 | 33.24 | 33.64 | 33.24 | 33.48 | 80,321 | +0.24(+0.73%) |
Mar 14, 2019 | 33.55 | 33.55 | 33.11 | 33.24 | 18,003 | -0.29(-0.87%) |
Mar 13, 2019 | 33.62 | 33.82 | 32.13 | 33.53 | 25,750 | +0.05(+0.14%) |
Mar 12, 2019 | 33.98 | 33.98 | 33.28 | 33.48 | 20,628 | -0.35(-1.03%) |
Mar 11, 2019 | 33.36 | 33.96 | 33.31 | 33.83 | 18,591 | +0.58(+1.75%) |
Mar 08, 2019 | 32.63 | 33.29 | 32.36 | 33.25 | 46,523 | +0.42(+1.27%) |
Mar 07, 2019 | 33.44 | 33.44 | 32.73 | 32.83 | 33,231 | -0.74(-2.19%) |
Mar 06, 2019 | 34.68 | 34.68 | 33.42 | 33.57 | 26,913 | -1.10(-3.16%) |
Mar 05, 2019 | 34.66 | 34.80 | 34.54 | 34.67 | 29,379 | +0.05(+0.14%) |
Mar 04, 2019 | 34.79 | 35.21 | 34.62 | 34.62 | 26,706 | -0.28(-0.81%) |