Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 30.67 | 31.07 | 30.57 | 30.76 | 103,030 | -0.08(-0.27%) |
May 30, 2019 | 30.98 | 31.12 | 30.67 | 30.85 | 86,676 | +0.05(+0.17%) |
May 29, 2019 | 31.14 | 31.65 | 30.64 | 30.79 | 220,566 | -0.37(-1.18%) |
May 28, 2019 | 31.27 | 31.53 | 31.12 | 31.16 | 83,663 | -0.07(-0.21%) |
May 24, 2019 | 31.22 | 31.34 | 31.12 | 31.23 | 114,278 | +0.11(+0.36%) |
May 23, 2019 | 31.30 | 31.84 | 30.46 | 31.12 | 285,428 | -0.52(-1.63%) |
May 22, 2019 | 32.17 | 32.20 | 31.49 | 31.63 | 115,038 | -0.54(-1.67%) |
May 21, 2019 | 32.14 | 32.30 | 31.84 | 32.17 | 97,012 | +0.17(+0.53%) |
May 20, 2019 | 31.62 | 32.21 | 31.57 | 32.00 | 94,326 | +0.02(+0.07%) |
May 17, 2019 | 31.88 | 32.23 | 31.86 | 31.98 | 140,373 | -0.06(-0.19%) |
May 16, 2019 | 32.14 | 32.52 | 31.85 | 32.04 | 127,262 | +0.17(+0.53%) |
May 15, 2019 | 31.78 | 32.04 | 31.21 | 31.87 | 193,326 | -0.18(-0.55%) |
May 14, 2019 | 30.92 | 32.16 | 30.92 | 32.05 | 201,705 | +1.34(+4.37%) |
May 13, 2019 | 32.61 | 32.68 | 30.47 | 30.71 | 375,975 | -1.89(-5.81%) |
May 10, 2019 | 33.34 | 33.50 | 32.38 | 32.60 | 327,537 | -0.20(-0.62%) |
May 09, 2019 | 32.87 | 32.87 | 32.46 | 32.81 | 310,903 | +0.06(+0.20%) |
May 08, 2019 | 32.70 | 32.89 | 32.38 | 32.74 | 174,293 | -0.03(-0.11%) |
May 07, 2019 | 33.33 | 33.33 | 32.67 | 32.78 | 176,446 | -0.31(-0.93%) |
May 06, 2019 | 32.03 | 33.19 | 31.81 | 33.08 | 285,912 | +0.58(+1.78%) |
May 03, 2019 | 32.25 | 32.67 | 32.03 | 32.50 | 200,785 | +0.40(+1.24%) |
May 02, 2019 | 32.03 | 32.68 | 31.79 | 32.11 | 422,121 | -0.63(-1.93%) |
May 01, 2019 | 32.59 | 33.20 | 32.46 | 32.74 | 236,557 | +0.06(+0.19%) |
Apr 30, 2019 | 32.43 | 32.68 | 32.06 | 32.68 | 120,134 | +0.25(+0.76%) |
Apr 29, 2019 | 32.41 | 32.80 | 32.22 | 32.43 | 138,151 | +0.03(+0.08%) |
Apr 26, 2019 | 32.20 | 32.57 | 31.99 | 32.40 | 148,798 | +0.40(+1.24%) |
Apr 25, 2019 | 32.24 | 32.24 | 31.82 | 32.01 | 135,561 | -0.24(-0.74%) |
Apr 24, 2019 | 32.46 | 32.52 | 32.01 | 32.24 | 91,689 | -0.20(-0.61%) |
Apr 23, 2019 | 32.39 | 32.55 | 32.30 | 32.44 | 109,459 | +0.22(+0.69%) |
Apr 22, 2019 | 32.07 | 32.40 | 31.82 | 32.22 | 139,022 | +0.02(+0.07%) |
Apr 18, 2019 | 32.53 | 32.81 | 32.03 | 32.20 | 172,828 | -0.26(-0.80%) |
Apr 17, 2019 | 32.40 | 32.46 | 32.28 | 32.46 | 101,702 | +0.15(+0.47%) |
Apr 16, 2019 | 31.95 | 32.35 | 31.84 | 32.31 | 128,662 | +0.50(+1.56%) |
Apr 15, 2019 | 32.03 | 32.03 | 31.56 | 31.81 | 107,717 | -0.10(-0.33%) |
Apr 12, 2019 | 31.73 | 32.03 | 31.43 | 31.91 | 138,401 | +0.49(+1.57%) |
Apr 11, 2019 | 31.81 | 31.94 | 31.42 | 31.42 | 197,597 | -0.35(-1.12%) |
Apr 10, 2019 | 31.83 | 31.97 | 31.62 | 31.78 | 84,011 | +0.00(+0.01%) |
Apr 09, 2019 | 31.47 | 31.81 | 31.46 | 31.77 | 89,357 | +0.20(+0.63%) |
Apr 08, 2019 | 31.69 | 31.74 | 31.43 | 31.57 | 98,234 | -0.11(-0.34%) |
Apr 05, 2019 | 31.59 | 31.78 | 31.39 | 31.68 | 184,611 | +0.11(+0.36%) |
Apr 04, 2019 | 31.56 | 31.88 | 31.37 | 31.57 | 166,897 | +0.07(+0.23%) |
Apr 03, 2019 | 31.94 | 32.30 | 31.49 | 31.49 | 153,546 | -0.45(-1.40%) |
Apr 02, 2019 | 31.98 | 32.02 | 31.46 | 31.94 | 159,773 | +0.09(+0.27%) |
Apr 01, 2019 | 31.68 | 31.97 | 31.46 | 31.85 | 144,348 | +0.48(+1.52%) |
Mar 29, 2019 | 31.95 | 32.03 | 31.38 | 31.38 | 112,292 | -0.22(-0.68%) |
Mar 28, 2019 | 31.81 | 31.83 | 31.40 | 31.59 | 79,360 | -0.03(-0.11%) |
Mar 27, 2019 | 31.64 | 31.82 | 31.33 | 31.63 | 134,219 | -0.17(-0.54%) |
Mar 26, 2019 | 31.47 | 31.95 | 31.47 | 31.80 | 98,507 | +0.47(+1.49%) |
Mar 25, 2019 | 31.40 | 31.73 | 31.33 | 31.33 | 159,695 | -0.19(-0.62%) |
Mar 22, 2019 | 31.84 | 31.84 | 31.40 | 31.53 | 99,584 | -0.40(-1.26%) |
Mar 21, 2019 | 31.68 | 31.98 | 31.59 | 31.93 | 82,104 | +0.21(+0.66%) |
Mar 20, 2019 | 31.97 | 32.17 | 31.64 | 31.72 | 122,641 | -0.26(-0.80%) |
Mar 19, 2019 | 31.91 | 32.46 | 31.77 | 31.98 | 224,052 | +0.26(+0.83%) |
Mar 18, 2019 | 31.36 | 32.02 | 31.05 | 31.72 | 189,683 | +0.32(+1.03%) |
Mar 15, 2019 | 31.36 | 31.73 | 31.16 | 31.39 | 164,972 | +0.27(+0.86%) |
Mar 14, 2019 | 30.99 | 31.29 | 30.99 | 31.12 | 91,839 | +0.13(+0.42%) |
Mar 13, 2019 | 31.12 | 31.37 | 30.91 | 30.99 | 123,331 | +0.12(+0.38%) |
Mar 12, 2019 | 31.18 | 31.68 | 30.82 | 30.88 | 150,027 | -0.45(-1.42%) |
Mar 11, 2019 | 30.40 | 31.34 | 30.31 | 31.32 | 183,031 | +0.96(+3.16%) |
Mar 08, 2019 | 30.82 | 30.84 | 30.10 | 30.36 | 350,508 | -0.76(-2.45%) |
Mar 07, 2019 | 31.37 | 31.37 | 30.84 | 31.12 | 393,276 | +0.03(+0.08%) |
Mar 06, 2019 | 31.86 | 31.95 | 30.83 | 31.10 | 525,783 | -0.69(-2.16%) |
Mar 05, 2019 | 32.63 | 32.76 | 31.77 | 31.78 | 291,297 | -0.79(-2.42%) |
Mar 04, 2019 | 32.78 | 32.99 | 32.17 | 32.57 | 425,628 | +0.36(+1.11%) |