Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 30.77 | 31.17 | 30.66 | 30.86 | 102,704 | -0.08(-0.27%) |
May 30, 2019 | 31.08 | 31.22 | 30.77 | 30.94 | 86,401 | +0.05(+0.17%) |
May 29, 2019 | 31.24 | 31.75 | 30.74 | 30.89 | 219,868 | -0.37(-1.18%) |
May 28, 2019 | 31.37 | 31.64 | 31.22 | 31.26 | 83,399 | -0.07(-0.21%) |
May 24, 2019 | 31.32 | 31.44 | 31.22 | 31.33 | 113,916 | +0.11(+0.36%) |
May 23, 2019 | 31.40 | 31.94 | 30.56 | 31.22 | 284,524 | -0.52(-1.63%) |
May 22, 2019 | 32.27 | 32.30 | 31.59 | 31.73 | 114,674 | -0.54(-1.67%) |
May 21, 2019 | 32.24 | 32.40 | 31.94 | 32.27 | 96,705 | +0.17(+0.53%) |
May 20, 2019 | 31.72 | 32.31 | 31.68 | 32.10 | 94,028 | +0.02(+0.07%) |
May 17, 2019 | 31.98 | 32.33 | 31.96 | 32.08 | 139,929 | -0.06(-0.19%) |
May 16, 2019 | 32.25 | 32.62 | 31.95 | 32.14 | 126,860 | +0.17(+0.53%) |
May 15, 2019 | 31.88 | 32.14 | 31.30 | 31.97 | 192,714 | -0.18(-0.55%) |
May 14, 2019 | 31.02 | 32.26 | 31.02 | 32.15 | 201,067 | +1.35(+4.37%) |
May 13, 2019 | 32.71 | 32.79 | 30.57 | 30.81 | 374,785 | -1.90(-5.81%) |
May 10, 2019 | 33.45 | 33.60 | 32.48 | 32.71 | 326,501 | -0.21(-0.62%) |
May 09, 2019 | 32.98 | 32.98 | 32.56 | 32.91 | 309,919 | +0.07(+0.20%) |
May 08, 2019 | 32.80 | 33.00 | 32.48 | 32.85 | 173,741 | -0.03(-0.11%) |
May 07, 2019 | 33.43 | 33.43 | 32.78 | 32.88 | 175,888 | -0.31(-0.93%) |
May 06, 2019 | 32.13 | 33.29 | 31.91 | 33.19 | 285,008 | +0.58(+1.78%) |
May 03, 2019 | 32.35 | 32.77 | 32.13 | 32.61 | 200,150 | +0.40(+1.24%) |
May 02, 2019 | 32.13 | 32.78 | 31.89 | 32.21 | 420,785 | -0.63(-1.93%) |
May 01, 2019 | 32.69 | 33.30 | 32.56 | 32.84 | 235,808 | +0.06(+0.19%) |
Apr 30, 2019 | 32.54 | 32.78 | 32.16 | 32.78 | 119,753 | +0.25(+0.76%) |
Apr 29, 2019 | 32.51 | 32.90 | 32.32 | 32.53 | 137,714 | +0.03(+0.08%) |
Apr 26, 2019 | 32.31 | 32.67 | 32.09 | 32.51 | 148,327 | +0.40(+1.24%) |
Apr 25, 2019 | 32.35 | 32.35 | 31.92 | 32.11 | 135,132 | -0.24(-0.74%) |
Apr 24, 2019 | 32.56 | 32.63 | 32.12 | 32.35 | 91,398 | -0.20(-0.61%) |
Apr 23, 2019 | 32.49 | 32.65 | 32.40 | 32.55 | 109,112 | +0.22(+0.69%) |
Apr 22, 2019 | 32.17 | 32.50 | 31.92 | 32.32 | 138,582 | +0.02(+0.07%) |
Apr 18, 2019 | 32.63 | 32.91 | 32.13 | 32.30 | 172,281 | -0.26(-0.80%) |
Apr 17, 2019 | 32.51 | 32.56 | 32.38 | 32.56 | 101,381 | +0.15(+0.47%) |
Apr 16, 2019 | 32.06 | 32.45 | 31.94 | 32.41 | 128,255 | +0.50(+1.56%) |
Apr 15, 2019 | 32.13 | 32.13 | 31.66 | 31.91 | 107,376 | -0.10(-0.33%) |
Apr 12, 2019 | 31.83 | 32.13 | 31.53 | 32.02 | 137,963 | +0.49(+1.57%) |
Apr 11, 2019 | 31.91 | 32.04 | 31.52 | 31.52 | 196,971 | -0.36(-1.12%) |
Apr 10, 2019 | 31.93 | 32.07 | 31.73 | 31.88 | 83,745 | +0.00(+0.01%) |
Apr 09, 2019 | 31.57 | 31.91 | 31.56 | 31.87 | 89,074 | +0.20(+0.63%) |
Apr 08, 2019 | 31.79 | 31.84 | 31.53 | 31.67 | 97,923 | -0.11(-0.34%) |
Apr 05, 2019 | 31.69 | 31.88 | 31.49 | 31.78 | 184,027 | +0.11(+0.36%) |
Apr 04, 2019 | 31.66 | 31.98 | 31.47 | 31.67 | 166,368 | +0.07(+0.23%) |
Apr 03, 2019 | 32.04 | 32.40 | 31.59 | 31.59 | 153,060 | -0.45(-1.40%) |
Apr 02, 2019 | 32.08 | 32.12 | 31.56 | 32.04 | 159,268 | +0.09(+0.27%) |
Apr 01, 2019 | 31.78 | 32.07 | 31.56 | 31.96 | 143,891 | +0.48(+1.52%) |
Mar 29, 2019 | 32.06 | 32.13 | 31.48 | 31.48 | 111,936 | -0.22(-0.68%) |
Mar 28, 2019 | 31.91 | 31.94 | 31.50 | 31.69 | 79,108 | -0.03(-0.11%) |
Mar 27, 2019 | 31.74 | 31.92 | 31.43 | 31.73 | 133,794 | -0.17(-0.54%) |
Mar 26, 2019 | 31.57 | 32.06 | 31.57 | 31.90 | 98,195 | +0.47(+1.49%) |
Mar 25, 2019 | 31.50 | 31.83 | 31.43 | 31.43 | 159,189 | -0.20(-0.62%) |
Mar 22, 2019 | 31.94 | 31.94 | 31.50 | 31.63 | 99,269 | -0.40(-1.26%) |
Mar 21, 2019 | 31.78 | 32.09 | 31.69 | 32.03 | 81,845 | +0.21(+0.65%) |
Mar 20, 2019 | 32.07 | 32.27 | 31.74 | 31.82 | 122,252 | -0.26(-0.80%) |
Mar 19, 2019 | 32.01 | 32.56 | 31.87 | 32.08 | 223,343 | +0.26(+0.83%) |
Mar 18, 2019 | 31.46 | 32.12 | 31.15 | 31.82 | 189,083 | +0.33(+1.03%) |
Mar 15, 2019 | 31.46 | 31.83 | 31.26 | 31.49 | 164,450 | +0.27(+0.86%) |
Mar 14, 2019 | 31.09 | 31.39 | 31.09 | 31.22 | 91,548 | +0.13(+0.42%) |
Mar 13, 2019 | 31.22 | 31.47 | 31.01 | 31.09 | 122,941 | +0.12(+0.38%) |
Mar 12, 2019 | 31.28 | 31.78 | 30.92 | 30.97 | 149,553 | -0.45(-1.42%) |
Mar 11, 2019 | 30.50 | 31.44 | 30.41 | 31.42 | 182,452 | +0.96(+3.16%) |
Mar 08, 2019 | 30.91 | 30.93 | 30.20 | 30.46 | 349,399 | -0.76(-2.45%) |
Mar 07, 2019 | 31.47 | 31.47 | 30.94 | 31.22 | 392,031 | +0.03(+0.08%) |
Mar 06, 2019 | 31.96 | 32.05 | 30.93 | 31.20 | 524,118 | -0.69(-2.16%) |
Mar 05, 2019 | 32.74 | 32.87 | 31.87 | 31.88 | 290,375 | -0.79(-2.42%) |
Mar 04, 2019 | 32.89 | 33.09 | 32.27 | 32.67 | 424,281 | +0.36(+1.11%) |