Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 32.59 | 32.59 | 32.24 | 32.39 | 14,000 | +0.39(+1.22%) |
May 30, 2019 | 32.56 | 32.56 | 31.84 | 32.00 | 12,316 | -0.41(-1.27%) |
May 29, 2019 | 32.93 | 32.93 | 32.31 | 32.41 | 19,705 | +0.18(+0.56%) |
May 28, 2019 | 32.73 | 32.73 | 32.23 | 32.23 | 8,774 | -0.62(-1.87%) |
May 24, 2019 | 32.34 | 32.92 | 32.34 | 32.84 | 9,700 | +1.29(+4.10%) |
May 23, 2019 | 31.76 | 31.77 | 31.33 | 31.55 | 5,067 | +0.20(+0.62%) |
May 22, 2019 | 31.31 | 31.53 | 31.11 | 31.36 | 13,728 | +0.01(+0.03%) |
May 21, 2019 | 31.38 | 31.39 | 31.30 | 31.34 | 25,451 | +0.71(+2.33%) |
May 20, 2019 | 30.43 | 30.90 | 30.43 | 30.63 | 10,599 | +0.03(+0.10%) |
May 17, 2019 | 30.68 | 30.89 | 30.60 | 30.60 | 23,800 | +0.50(+1.66%) |
May 16, 2019 | 29.91 | 30.20 | 29.86 | 30.10 | 23,980 | +0.50(+1.69%) |
May 15, 2019 | 29.17 | 29.77 | 29.17 | 29.60 | 62,784 | +0.56(+1.93%) |
May 14, 2019 | 29.11 | 29.30 | 28.89 | 29.04 | 43,027 | +0.97(+3.46%) |
May 13, 2019 | 28.33 | 28.33 | 28.07 | 28.07 | 19,238 | -1.23(-4.20%) |
May 10, 2019 | 29.21 | 29.33 | 28.79 | 29.30 | 18,700 | -0.97(-3.20%) |
May 09, 2019 | 30.19 | 30.52 | 30.19 | 30.27 | 20,520 | -1.78(-5.55%) |
May 08, 2019 | 32.44 | 32.44 | 32.00 | 32.05 | 49,023 | -1.57(-4.67%) |
May 07, 2019 | 34.06 | 34.06 | 33.62 | 33.62 | 16,897 | +0.12(+0.37%) |
May 06, 2019 | 33.38 | 33.51 | 33.21 | 33.49 | 7,244 | -0.20(-0.58%) |
May 03, 2019 | 33.43 | 33.70 | 33.43 | 33.69 | 8,500 | +0.24(+0.72%) |
May 02, 2019 | 33.41 | 33.46 | 33.23 | 33.45 | 11,342 | -0.02(-0.05%) |
May 01, 2019 | 33.66 | 33.66 | 33.31 | 33.47 | 4,652 | +0.03(+0.09%) |
Apr 30, 2019 | 33.41 | 33.60 | 33.30 | 33.44 | 8,181 | +0.05(+0.16%) |
Apr 29, 2019 | 33.53 | 33.53 | 33.02 | 33.38 | 7,987 | -0.00(-0.01%) |
Apr 26, 2019 | 33.26 | 33.44 | 33.26 | 33.38 | 7,700 | -0.86(-2.50%) |
Apr 25, 2019 | 34.22 | 34.27 | 34.11 | 34.24 | 7,706 | +0.31(+0.91%) |
Apr 24, 2019 | 33.98 | 34.14 | 33.86 | 33.93 | 14,831 | -0.21(-0.62%) |
Apr 23, 2019 | 34.12 | 34.23 | 34.11 | 34.14 | 15,699 | -0.44(-1.27%) |
Apr 22, 2019 | 34.65 | 34.66 | 34.49 | 34.58 | 13,134 | +0.03(+0.09%) |
Apr 18, 2019 | 34.53 | 34.55 | 34.34 | 34.55 | 4,900 | -0.12(-0.35%) |
Apr 17, 2019 | 34.73 | 34.73 | 34.51 | 34.67 | 4,161 | -0.06(-0.19%) |
Apr 16, 2019 | 34.92 | 34.92 | 34.70 | 34.73 | 12,384 | +0.44(+1.29%) |
Apr 15, 2019 | 34.34 | 34.34 | 34.16 | 34.29 | 6,295 | +0.14(+0.42%) |
Apr 12, 2019 | 34.29 | 34.29 | 34.07 | 34.15 | 12,200 | -0.22(-0.64%) |
Apr 11, 2019 | 34.50 | 34.50 | 34.29 | 34.37 | 5,295 | -0.11(-0.30%) |
Apr 10, 2019 | 34.67 | 34.67 | 34.37 | 34.48 | 8,748 | -0.03(-0.10%) |
Apr 09, 2019 | 34.61 | 34.62 | 34.47 | 34.51 | 13,070 | -0.81(-2.29%) |
Apr 08, 2019 | 35.24 | 35.36 | 35.16 | 35.32 | 7,457 | +0.14(+0.40%) |
Apr 05, 2019 | 35.25 | 35.25 | 35.12 | 35.18 | 4,500 | -0.10(-0.28%) |
Apr 04, 2019 | 35.24 | 35.31 | 35.16 | 35.28 | 5,832 | -0.11(-0.31%) |
Apr 03, 2019 | 35.39 | 35.54 | 35.28 | 35.39 | 6,030 | +0.47(+1.35%) |
Apr 02, 2019 | 34.96 | 34.98 | 34.80 | 34.92 | 27,662 | -0.20(-0.58%) |
Apr 01, 2019 | 35.01 | 35.12 | 34.99 | 35.12 | 6,265 | +0.20(+0.56%) |
Mar 29, 2019 | 35.03 | 35.03 | 34.82 | 34.93 | 12,800 | -0.76(-2.12%) |
Mar 28, 2019 | 35.67 | 35.79 | 35.55 | 35.69 | 15,027 | -0.28(-0.79%) |
Mar 27, 2019 | 36.80 | 36.80 | 35.49 | 35.97 | 12,961 | +0.17(+0.47%) |
Mar 26, 2019 | 36.01 | 36.01 | 35.75 | 35.80 | 9,839 | +0.27(+0.77%) |
Mar 25, 2019 | 35.52 | 35.60 | 35.43 | 35.52 | 7,347 | +0.19(+0.54%) |
Mar 22, 2019 | 35.39 | 35.42 | 35.29 | 35.34 | 3,000 | +0.05(+0.14%) |
Mar 21, 2019 | 35.49 | 35.49 | 35.18 | 35.29 | 12,377 | +0.01(+0.03%) |
Mar 20, 2019 | 34.61 | 35.38 | 34.61 | 35.27 | 3,510 | +0.40(+1.15%) |
Mar 19, 2019 | 34.73 | 35.01 | 34.73 | 34.88 | 2,602 | +0.19(+0.55%) |
Mar 18, 2019 | 34.48 | 34.75 | 34.48 | 34.69 | 6,683 | +0.76(+2.24%) |
Mar 15, 2019 | 33.86 | 34.06 | 33.80 | 33.92 | 2,800 | +0.47(+1.42%) |
Mar 14, 2019 | 33.55 | 33.55 | 33.33 | 33.45 | 4,797 | +0.00(+0.00%) |
Mar 13, 2019 | 33.50 | 33.50 | 33.24 | 33.45 | 2,091 | +0.53(+1.61%) |
Mar 12, 2019 | 32.86 | 33.55 | 32.81 | 32.92 | 22,566 | +0.47(+1.43%) |
Mar 11, 2019 | 32.08 | 32.76 | 32.08 | 32.45 | 10,456 | +0.16(+0.51%) |
Mar 08, 2019 | 31.86 | 32.62 | 31.86 | 32.29 | 4,800 | -0.39(-1.19%) |
Mar 07, 2019 | 32.62 | 32.75 | 32.61 | 32.68 | 11,342 | -0.27(-0.82%) |
Mar 06, 2019 | 33.24 | 33.24 | 32.95 | 32.95 | 31,587 | -1.20(-3.51%) |
Mar 05, 2019 | 33.97 | 34.31 | 33.97 | 34.15 | 2,784 | -0.62(-1.80%) |
Mar 04, 2019 | 34.99 | 34.99 | 34.62 | 34.77 | 10,753 | -0.73(-2.04%) |