Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 29.82 | 30.03 | 29.66 | 29.86 | 58,196 | -0.32(-1.07%) |
May 30, 2019 | 30.88 | 30.96 | 29.99 | 30.19 | 37,706 | -0.61(-1.97%) |
May 29, 2019 | 30.88 | 30.94 | 30.43 | 30.80 | 38,267 | -0.20(-0.65%) |
May 28, 2019 | 31.04 | 31.12 | 30.88 | 31.00 | 31,542 | -0.04(-0.13%) |
May 24, 2019 | 30.71 | 31.12 | 30.71 | 31.04 | 25,008 | +0.45(+1.46%) |
May 23, 2019 | 30.92 | 30.92 | 30.43 | 30.59 | 56,117 | -0.57(-1.82%) |
May 22, 2019 | 31.24 | 31.32 | 30.98 | 31.16 | 29,977 | -0.28(-0.90%) |
May 21, 2019 | 31.52 | 31.60 | 31.36 | 31.44 | 35,475 | -0.04(-0.13%) |
May 20, 2019 | 30.92 | 31.73 | 30.92 | 31.48 | 21,616 | +0.36(+1.17%) |
May 17, 2019 | 31.24 | 31.69 | 31.08 | 31.12 | 47,051 | -0.45(-1.41%) |
May 16, 2019 | 31.20 | 31.73 | 31.20 | 31.56 | 32,443 | +0.36(+1.17%) |
May 15, 2019 | 31.28 | 31.44 | 30.80 | 31.20 | 34,670 | -0.32(-1.03%) |
May 14, 2019 | 31.24 | 31.73 | 31.04 | 31.52 | 34,224 | +0.28(+0.91%) |
May 13, 2019 | 31.81 | 31.93 | 31.16 | 31.24 | 43,258 | -0.93(-2.89%) |
May 10, 2019 | 32.17 | 32.25 | 31.69 | 32.17 | 43,715 | -0.12(-0.38%) |
May 09, 2019 | 32.09 | 32.33 | 31.89 | 32.29 | 25,876 | +0.24(+0.76%) |
May 08, 2019 | 32.70 | 32.82 | 32.05 | 32.05 | 48,061 | -0.65(-1.98%) |
May 07, 2019 | 32.98 | 33.14 | 32.45 | 32.70 | 36,984 | -0.57(-1.70%) |
May 06, 2019 | 32.74 | 33.38 | 32.74 | 33.26 | 54,535 | +0.32(+0.98%) |
May 03, 2019 | 32.70 | 33.18 | 32.58 | 32.94 | 53,426 | +0.49(+1.50%) |
May 02, 2019 | 32.05 | 32.74 | 32.05 | 32.45 | 50,028 | +0.32(+1.01%) |
May 01, 2019 | 32.37 | 32.53 | 32.05 | 32.13 | 138,365 | -0.24(-0.75%) |
Apr 30, 2019 | 32.45 | 32.62 | 32.17 | 32.37 | 58,353 | +0.00(+0.00%) |
Apr 29, 2019 | 32.21 | 32.74 | 32.17 | 32.37 | 70,385 | +0.28(+0.88%) |
Apr 26, 2019 | 31.60 | 32.25 | 31.60 | 32.09 | 35,412 | +0.53(+1.67%) |
Apr 25, 2019 | 31.81 | 31.97 | 31.32 | 31.56 | 33,410 | -0.45(-1.39%) |
Apr 24, 2019 | 31.12 | 32.13 | 31.12 | 32.01 | 58,226 | +0.85(+2.73%) |
Apr 23, 2019 | 31.52 | 31.60 | 30.75 | 31.16 | 137,571 | -0.65(-2.04%) |
Apr 22, 2019 | 32.25 | 32.37 | 31.48 | 31.81 | 34,231 | -0.57(-1.75%) |
Apr 18, 2019 | 32.90 | 33.34 | 32.25 | 32.37 | 36,474 | -0.65(-1.96%) |
Apr 17, 2019 | 32.78 | 33.22 | 32.53 | 33.02 | 71,752 | +0.20(+0.62%) |
Apr 16, 2019 | 32.21 | 32.82 | 32.13 | 32.82 | 29,162 | +0.65(+2.01%) |
Apr 15, 2019 | 32.53 | 32.53 | 31.99 | 32.17 | 24,286 | -0.24(-0.75%) |
Apr 12, 2019 | 32.70 | 32.90 | 32.13 | 32.41 | 37,240 | +0.00(+0.00%) |
Apr 11, 2019 | 32.41 | 32.66 | 32.21 | 32.41 | 23,658 | -0.04(-0.12%) |
Apr 10, 2019 | 31.56 | 32.60 | 31.56 | 32.45 | 95,200 | +0.89(+2.82%) |
Apr 09, 2019 | 31.93 | 32.01 | 31.52 | 31.56 | 44,216 | -0.32(-1.02%) |
Apr 08, 2019 | 31.85 | 32.05 | 31.64 | 31.89 | 51,460 | +0.00(+0.00%) |
Apr 05, 2019 | 31.97 | 32.05 | 31.69 | 31.89 | 53,056 | -0.04(-0.13%) |
Apr 04, 2019 | 31.56 | 32.01 | 31.44 | 31.93 | 28,503 | +0.40(+1.28%) |
Apr 03, 2019 | 31.97 | 31.97 | 31.48 | 31.52 | 31,832 | -0.12(-0.38%) |
Apr 02, 2019 | 31.89 | 31.89 | 31.52 | 31.64 | 88,456 | -0.16(-0.51%) |
Apr 01, 2019 | 31.48 | 31.97 | 31.40 | 31.81 | 57,797 | +0.40(+1.29%) |
Mar 29, 2019 | 31.56 | 31.56 | 30.84 | 31.40 | 81,203 | +0.08(+0.26%) |
Mar 28, 2019 | 31.12 | 31.36 | 30.92 | 31.32 | 37,853 | +0.20(+0.65%) |
Mar 27, 2019 | 30.96 | 31.44 | 30.75 | 31.12 | 63,629 | +0.12(+0.39%) |
Mar 26, 2019 | 30.47 | 31.04 | 30.43 | 31.00 | 62,716 | +0.61(+2.00%) |
Mar 25, 2019 | 30.35 | 30.71 | 30.07 | 30.39 | 47,725 | +0.00(+0.00%) |
Mar 22, 2019 | 31.69 | 31.89 | 30.23 | 30.39 | 109,102 | -1.50(-4.70%) |
Mar 21, 2019 | 31.69 | 32.41 | 31.56 | 31.89 | 64,276 | +0.04(+0.13%) |
Mar 20, 2019 | 32.45 | 32.62 | 31.52 | 31.85 | 84,897 | -0.65(-1.99%) |
Mar 19, 2019 | 33.55 | 33.59 | 32.45 | 32.49 | 71,192 | -0.97(-2.90%) |
Mar 18, 2019 | 33.30 | 33.83 | 33.26 | 33.47 | 59,271 | +0.20(+0.61%) |
Mar 15, 2019 | 33.47 | 33.79 | 33.22 | 33.26 | 155,585 | -0.24(-0.72%) |
Mar 14, 2019 | 33.30 | 33.71 | 33.18 | 33.51 | 32,542 | +0.20(+0.61%) |
Mar 13, 2019 | 33.71 | 33.83 | 33.30 | 33.30 | 55,026 | -0.28(-0.84%) |
Mar 12, 2019 | 33.55 | 33.67 | 33.10 | 33.59 | 55,210 | +0.08(+0.24%) |
Mar 11, 2019 | 32.62 | 33.63 | 32.58 | 33.51 | 60,904 | +0.73(+2.22%) |
Mar 08, 2019 | 32.17 | 32.94 | 32.09 | 32.78 | 49,769 | +0.57(+1.76%) |
Mar 07, 2019 | 32.98 | 33.00 | 32.13 | 32.21 | 87,332 | -0.73(-2.21%) |
Mar 06, 2019 | 33.63 | 33.71 | 32.78 | 32.94 | 69,861 | -0.61(-1.81%) |
Mar 05, 2019 | 34.03 | 34.03 | 33.45 | 33.55 | 48,967 | -0.49(-1.43%) |
Mar 04, 2019 | 34.07 | 34.23 | 33.67 | 34.03 | 78,200 | +0.00(+0.00%) |