Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 29.28 | 30.49 | 29.28 | 30.15 | 18,100 | -0.01(-0.03%) |
May 30, 2019 | 29.70 | 30.32 | 29.70 | 30.16 | 20,649 | +0.18(+0.60%) |
May 29, 2019 | 29.64 | 30.07 | 29.25 | 29.98 | 28,456 | +0.38(+1.28%) |
May 28, 2019 | 30.03 | 30.30 | 29.60 | 29.60 | 11,169 | -0.63(-2.08%) |
May 24, 2019 | 30.20 | 30.49 | 29.89 | 30.23 | 14,000 | +0.06(+0.20%) |
May 23, 2019 | 29.94 | 30.17 | 29.63 | 30.17 | 20,954 | -0.04(-0.13%) |
May 22, 2019 | 30.41 | 30.92 | 30.04 | 30.21 | 14,777 | -0.37(-1.21%) |
May 21, 2019 | 30.30 | 30.74 | 30.30 | 30.58 | 8,324 | +0.14(+0.46%) |
May 20, 2019 | 30.47 | 30.47 | 30.00 | 30.44 | 20,198 | -0.14(-0.46%) |
May 17, 2019 | 31.05 | 31.20 | 30.42 | 30.58 | 9,300 | -0.78(-2.49%) |
May 16, 2019 | 31.21 | 31.62 | 31.19 | 31.36 | 11,261 | +0.23(+0.74%) |
May 15, 2019 | 30.73 | 31.13 | 30.73 | 31.13 | 20,075 | +0.08(+0.26%) |
May 14, 2019 | 30.88 | 31.18 | 30.64 | 31.05 | 23,204 | +0.27(+0.88%) |
May 13, 2019 | 31.03 | 31.35 | 30.63 | 30.78 | 65,149 | -0.72(-2.29%) |
May 10, 2019 | 31.70 | 31.94 | 31.02 | 31.50 | 84,000 | -0.22(-0.69%) |
May 09, 2019 | 31.58 | 31.95 | 31.39 | 31.72 | 38,216 | +0.15(+0.48%) |
May 08, 2019 | 31.39 | 31.84 | 31.07 | 31.57 | 50,846 | +0.04(+0.13%) |
May 07, 2019 | 32.05 | 32.44 | 31.35 | 31.53 | 48,570 | -0.73(-2.26%) |
May 06, 2019 | 31.82 | 32.30 | 31.00 | 32.26 | 26,799 | -0.38(-1.16%) |
May 03, 2019 | 32.65 | 32.65 | 32.18 | 32.64 | 47,400 | +0.05(+0.15%) |
May 02, 2019 | 32.10 | 33.15 | 31.95 | 32.59 | 109,104 | +0.70(+2.20%) |
May 01, 2019 | 30.97 | 32.50 | 30.63 | 31.89 | 181,093 | +1.21(+3.94%) |
Apr 30, 2019 | 31.33 | 31.40 | 30.25 | 30.68 | 170,207 | -1.11(-3.49%) |
Apr 29, 2019 | 34.25 | 34.25 | 31.50 | 31.79 | 638,513 | -7.21(-18.49%) |
Apr 26, 2019 | 38.74 | 39.19 | 38.50 | 39.00 | 61,000 | +0.31(+0.80%) |
Apr 25, 2019 | 39.60 | 39.60 | 38.50 | 38.69 | 15,823 | -1.01(-2.54%) |
Apr 24, 2019 | 38.56 | 39.70 | 38.56 | 39.70 | 30,735 | +1.03(+2.66%) |
Apr 23, 2019 | 38.38 | 38.89 | 37.86 | 38.67 | 44,297 | +0.47(+1.23%) |
Apr 22, 2019 | 38.80 | 39.11 | 37.87 | 38.20 | 34,154 | -0.41(-1.06%) |
Apr 18, 2019 | 37.77 | 38.99 | 37.69 | 38.61 | 33,700 | +0.63(+1.66%) |
Apr 17, 2019 | 37.56 | 38.23 | 37.44 | 37.98 | 15,670 | +0.23(+0.61%) |
Apr 16, 2019 | 38.05 | 38.22 | 37.29 | 37.75 | 9,835 | +0.63(+1.70%) |
Apr 15, 2019 | 37.72 | 37.85 | 37.12 | 37.12 | 14,982 | -0.64(-1.69%) |
Apr 12, 2019 | 38.40 | 38.40 | 37.76 | 37.76 | 28,400 | -0.58(-1.51%) |
Apr 11, 2019 | 37.99 | 38.34 | 37.42 | 38.34 | 31,056 | +0.35(+0.92%) |
Apr 10, 2019 | 37.51 | 38.30 | 37.35 | 37.99 | 10,653 | +0.28(+0.74%) |
Apr 09, 2019 | 37.96 | 38.13 | 37.70 | 37.71 | 17,043 | -0.59(-1.54%) |
Apr 08, 2019 | 38.57 | 38.57 | 37.57 | 38.30 | 34,151 | -0.07(-0.18%) |
Apr 05, 2019 | 38.69 | 38.83 | 38.27 | 38.37 | 7,000 | -0.23(-0.60%) |
Apr 04, 2019 | 38.50 | 39.05 | 38.50 | 38.60 | 15,790 | +0.11(+0.29%) |
Apr 03, 2019 | 38.92 | 38.97 | 38.30 | 38.49 | 20,911 | -0.10(-0.27%) |
Apr 02, 2019 | 38.67 | 38.86 | 38.50 | 38.59 | 16,229 | -0.09(-0.22%) |
Apr 01, 2019 | 38.29 | 39.06 | 38.29 | 38.68 | 17,159 | +0.43(+1.12%) |
Mar 29, 2019 | 38.34 | 38.64 | 37.74 | 38.25 | 12,000 | -0.01(-0.03%) |
Mar 28, 2019 | 37.29 | 38.63 | 37.29 | 38.26 | 24,004 | -0.16(-0.42%) |
Mar 27, 2019 | 37.88 | 38.43 | 37.40 | 38.42 | 6,071 | +0.53(+1.40%) |
Mar 26, 2019 | 36.65 | 38.96 | 36.63 | 37.89 | 46,978 | +1.90(+5.28%) |
Mar 25, 2019 | 36.20 | 37.23 | 35.86 | 35.99 | 14,714 | -0.06(-0.17%) |
Mar 22, 2019 | 37.19 | 37.21 | 35.95 | 36.05 | 11,400 | -1.19(-3.20%) |
Mar 21, 2019 | 36.70 | 37.40 | 36.66 | 37.24 | 11,554 | +0.40(+1.09%) |
Mar 20, 2019 | 37.60 | 37.98 | 36.84 | 36.84 | 13,861 | -0.80(-2.13%) |
Mar 19, 2019 | 38.05 | 38.21 | 37.34 | 37.64 | 16,982 | -0.04(-0.11%) |
Mar 18, 2019 | 38.04 | 38.46 | 37.68 | 37.68 | 22,804 | -0.36(-0.95%) |
Mar 15, 2019 | 38.25 | 38.65 | 37.81 | 38.04 | 20,500 | +0.52(+1.39%) |
Mar 14, 2019 | 37.03 | 38.20 | 37.03 | 37.52 | 25,379 | +0.41(+1.10%) |
Mar 13, 2019 | 36.97 | 37.44 | 36.57 | 37.11 | 21,331 | +0.35(+0.95%) |
Mar 12, 2019 | 36.79 | 37.10 | 36.67 | 36.76 | 12,084 | -0.22(-0.59%) |
Mar 11, 2019 | 36.86 | 37.15 | 36.50 | 36.98 | 14,586 | +0.34(+0.93%) |
Mar 08, 2019 | 36.73 | 37.15 | 36.41 | 36.64 | 6,700 | -0.41(-1.11%) |
Mar 07, 2019 | 36.78 | 37.45 | 36.49 | 37.05 | 19,599 | +0.55(+1.51%) |
Mar 06, 2019 | 37.45 | 37.75 | 36.50 | 36.50 | 13,640 | -0.94(-2.51%) |
Mar 05, 2019 | 38.07 | 38.67 | 37.13 | 37.44 | 28,235 | -0.62(-1.63%) |
Mar 04, 2019 | 39.24 | 39.24 | 38.02 | 38.06 | 16,564 | -1.03(-2.63%) |