Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 28.91 | 29.46 | 28.54 | 28.83 | 3,073,944 | -0.92(-3.09%) |
May 30, 2019 | 29.88 | 30.11 | 29.42 | 29.75 | 2,577,619 | +0.56(+1.91%) |
May 29, 2019 | 29.25 | 29.32 | 28.69 | 29.19 | 2,351,179 | -0.28(-0.96%) |
May 28, 2019 | 28.94 | 29.54 | 28.90 | 29.47 | 2,948,262 | +0.65(+2.24%) |
May 24, 2019 | 29.01 | 29.22 | 28.78 | 28.83 | 1,608,460 | +0.14(+0.48%) |
May 23, 2019 | 28.26 | 28.74 | 27.85 | 28.69 | 2,375,186 | +0.13(+0.45%) |
May 22, 2019 | 29.51 | 29.64 | 28.56 | 28.56 | 1,944,900 | -1.21(-4.08%) |
May 21, 2019 | 29.27 | 29.87 | 29.18 | 29.77 | 2,637,687 | +0.70(+2.42%) |
May 20, 2019 | 28.84 | 29.24 | 28.58 | 29.07 | 2,740,513 | -0.26(-0.88%) |
May 17, 2019 | 29.38 | 29.77 | 29.23 | 29.33 | 1,750,390 | -0.32(-1.06%) |
May 16, 2019 | 29.91 | 30.06 | 29.49 | 29.64 | 1,974,670 | -0.27(-0.92%) |
May 15, 2019 | 29.15 | 30.03 | 28.68 | 29.92 | 2,749,093 | +0.36(+1.23%) |
May 14, 2019 | 29.80 | 30.10 | 29.50 | 29.56 | 1,775,257 | -0.06(-0.19%) |
May 13, 2019 | 30.27 | 30.36 | 29.58 | 29.61 | 2,082,421 | -1.51(-4.86%) |
May 10, 2019 | 30.98 | 31.21 | 30.44 | 31.12 | 1,185,018 | -0.08(-0.26%) |
May 09, 2019 | 31.12 | 31.29 | 30.58 | 31.21 | 1,826,726 | -0.66(-2.06%) |
May 08, 2019 | 32.18 | 32.39 | 31.85 | 31.86 | 1,364,091 | -0.31(-0.96%) |
May 07, 2019 | 32.45 | 32.58 | 31.90 | 32.17 | 1,432,987 | -0.78(-2.38%) |
May 06, 2019 | 32.35 | 33.04 | 31.89 | 32.95 | 1,450,184 | -0.44(-1.33%) |
May 03, 2019 | 33.20 | 33.46 | 32.95 | 33.40 | 976,326 | +0.36(+1.10%) |
May 02, 2019 | 33.15 | 33.29 | 32.72 | 33.03 | 1,924,955 | -0.17(-0.51%) |
May 01, 2019 | 33.87 | 34.00 | 33.20 | 33.20 | 2,315,486 | -0.58(-1.72%) |
Apr 30, 2019 | 33.90 | 34.04 | 33.38 | 33.79 | 1,859,089 | -0.22(-0.64%) |
Apr 29, 2019 | 34.22 | 34.40 | 34.00 | 34.00 | 1,118,190 | -0.39(-1.13%) |
Apr 26, 2019 | 33.96 | 34.49 | 33.59 | 34.39 | 2,290,170 | +0.77(+2.29%) |
Apr 25, 2019 | 35.60 | 35.99 | 33.41 | 33.62 | 3,289,763 | -1.60(-4.55%) |
Apr 24, 2019 | 35.15 | 35.36 | 35.04 | 35.23 | 1,921,435 | -0.06(-0.18%) |
Apr 23, 2019 | 35.42 | 35.60 | 35.04 | 35.29 | 1,668,090 | -0.06(-0.18%) |
Apr 22, 2019 | 35.41 | 35.61 | 35.23 | 35.35 | 1,467,309 | -0.23(-0.66%) |
Apr 18, 2019 | 35.18 | 35.61 | 34.97 | 35.59 | 1,481,736 | +0.40(+1.15%) |
Apr 17, 2019 | 35.83 | 36.22 | 35.15 | 35.18 | 3,716,138 | -0.30(-0.84%) |
Apr 16, 2019 | 35.55 | 35.71 | 35.37 | 35.48 | 1,885,060 | -0.01(-0.02%) |
Apr 15, 2019 | 35.65 | 35.92 | 35.27 | 35.49 | 1,314,010 | -0.28(-0.79%) |
Apr 12, 2019 | 35.07 | 35.83 | 35.06 | 35.78 | 2,228,601 | +1.18(+3.41%) |
Apr 11, 2019 | 34.59 | 34.80 | 34.27 | 34.59 | 1,641,136 | -0.01(-0.02%) |
Apr 10, 2019 | 33.79 | 34.86 | 33.79 | 34.60 | 2,533,386 | +0.78(+2.30%) |
Apr 09, 2019 | 34.26 | 34.39 | 33.78 | 33.83 | 1,580,505 | -0.65(-1.88%) |
Apr 08, 2019 | 33.99 | 34.49 | 33.95 | 34.47 | 3,476,004 | +0.38(+1.11%) |
Apr 05, 2019 | 34.25 | 34.51 | 34.04 | 34.09 | 2,561,543 | -0.18(-0.52%) |
Apr 04, 2019 | 33.79 | 34.31 | 33.70 | 34.27 | 3,097,191 | +0.60(+1.78%) |
Apr 03, 2019 | 33.49 | 34.08 | 33.34 | 33.67 | 2,219,658 | +0.74(+2.26%) |
Apr 02, 2019 | 32.79 | 33.11 | 32.47 | 32.93 | 2,668,735 | +0.15(+0.47%) |
Apr 01, 2019 | 31.67 | 32.79 | 31.67 | 32.77 | 2,829,408 | +1.71(+5.49%) |
Mar 29, 2019 | 30.89 | 31.25 | 30.89 | 31.07 | 2,538,795 | +0.49(+1.59%) |
Mar 28, 2019 | 30.08 | 30.82 | 30.02 | 30.58 | 2,373,111 | +0.56(+1.86%) |
Mar 27, 2019 | 29.89 | 30.23 | 29.62 | 30.02 | 2,644,335 | +0.26(+0.87%) |
Mar 26, 2019 | 29.58 | 29.96 | 29.51 | 29.77 | 1,487,285 | +0.30(+1.02%) |
Mar 25, 2019 | 29.30 | 30.18 | 29.13 | 29.47 | 1,769,552 | +0.15(+0.52%) |
Mar 22, 2019 | 30.19 | 30.26 | 29.29 | 29.31 | 1,518,084 | -1.25(-4.08%) |
Mar 21, 2019 | 30.06 | 30.68 | 29.94 | 30.56 | 1,420,884 | +0.44(+1.45%) |
Mar 20, 2019 | 30.75 | 30.78 | 30.00 | 30.12 | 2,189,176 | -0.74(-2.41%) |
Mar 19, 2019 | 31.41 | 31.53 | 30.76 | 30.87 | 2,607,467 | -0.23(-0.73%) |
Mar 18, 2019 | 30.72 | 31.10 | 30.50 | 31.09 | 1,525,689 | +0.51(+1.67%) |
Mar 15, 2019 | 30.66 | 30.73 | 30.38 | 30.58 | 2,108,924 | +0.14(+0.45%) |
Mar 14, 2019 | 31.27 | 31.27 | 30.41 | 30.45 | 1,375,919 | -0.80(-2.56%) |
Mar 13, 2019 | 31.55 | 31.67 | 31.22 | 31.25 | 1,233,943 | -0.18(-0.57%) |
Mar 12, 2019 | 31.47 | 31.66 | 31.16 | 31.42 | 2,257,130 | +0.18(+0.57%) |
Mar 11, 2019 | 30.84 | 31.46 | 30.70 | 31.25 | 1,711,387 | +0.42(+1.36%) |
Mar 08, 2019 | 30.89 | 31.15 | 30.71 | 30.83 | 1,429,069 | -0.41(-1.32%) |
Mar 07, 2019 | 31.79 | 31.79 | 31.04 | 31.24 | 1,934,187 | -0.76(-2.38%) |
Mar 06, 2019 | 32.64 | 32.69 | 31.97 | 32.00 | 1,987,235 | -0.76(-2.32%) |
Mar 05, 2019 | 32.98 | 33.07 | 32.71 | 32.76 | 1,253,901 | -0.19(-0.59%) |
Mar 04, 2019 | 33.16 | 33.37 | 32.69 | 32.95 | 1,461,768 | -0.13(-0.39%) |