Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 28.12 | 28.42 | 27.67 | 28.18 | 2,462,096 | -0.48(-1.69%) |
May 30, 2019 | 29.09 | 29.30 | 28.49 | 28.66 | 1,771,057 | -0.41(-1.40%) |
May 29, 2019 | 29.18 | 29.51 | 28.90 | 29.07 | 2,338,512 | -0.34(-1.15%) |
May 28, 2019 | 29.98 | 30.13 | 29.41 | 29.41 | 2,191,652 | -0.71(-2.35%) |
May 24, 2019 | 30.23 | 30.43 | 29.88 | 30.12 | 1,436,675 | +0.14(+0.46%) |
May 23, 2019 | 30.25 | 30.30 | 29.81 | 29.98 | 2,283,126 | -0.47(-1.53%) |
May 22, 2019 | 31.14 | 31.79 | 30.44 | 30.45 | 2,317,662 | -0.62(-2.00%) |
May 21, 2019 | 30.47 | 31.24 | 30.47 | 31.07 | 2,059,432 | +0.68(+2.25%) |
May 20, 2019 | 30.95 | 31.23 | 30.32 | 30.38 | 2,927,777 | -1.31(-4.12%) |
May 17, 2019 | 32.03 | 32.34 | 31.51 | 31.69 | 1,598,633 | -0.66(-2.03%) |
May 16, 2019 | 32.48 | 32.97 | 32.32 | 32.35 | 1,810,713 | -0.02(-0.05%) |
May 15, 2019 | 32.21 | 32.70 | 31.88 | 32.36 | 2,531,698 | +0.22(+0.67%) |
May 14, 2019 | 31.36 | 32.50 | 31.27 | 32.15 | 2,999,587 | +0.92(+2.96%) |
May 13, 2019 | 31.55 | 31.59 | 30.96 | 31.22 | 2,011,870 | -0.96(-2.98%) |
May 10, 2019 | 32.00 | 32.41 | 31.57 | 32.18 | 1,678,454 | +0.07(+0.22%) |
May 09, 2019 | 32.21 | 32.28 | 31.59 | 32.11 | 2,526,332 | -0.45(-1.37%) |
May 08, 2019 | 32.53 | 33.00 | 32.37 | 32.56 | 2,174,570 | -0.15(-0.47%) |
May 07, 2019 | 32.44 | 32.84 | 32.20 | 32.71 | 2,188,988 | -0.08(-0.23%) |
May 06, 2019 | 33.01 | 33.11 | 32.30 | 32.79 | 2,018,768 | -0.77(-2.29%) |
May 03, 2019 | 33.18 | 33.73 | 33.18 | 33.56 | 2,446,762 | +0.66(+2.00%) |
May 02, 2019 | 32.27 | 33.12 | 32.07 | 32.90 | 2,251,904 | +0.45(+1.39%) |
May 01, 2019 | 32.92 | 33.31 | 32.20 | 32.45 | 2,566,514 | -0.33(-1.02%) |
Apr 30, 2019 | 31.64 | 32.89 | 30.95 | 32.78 | 6,014,916 | +1.14(+3.59%) |
Apr 29, 2019 | 31.65 | 31.85 | 31.30 | 31.64 | 4,201,890 | -0.05(-0.16%) |
Apr 26, 2019 | 31.37 | 31.79 | 31.19 | 31.70 | 2,105,822 | +0.43(+1.37%) |
Apr 25, 2019 | 31.63 | 31.96 | 30.99 | 31.27 | 2,850,992 | -0.19(-0.60%) |
Apr 24, 2019 | 31.22 | 31.53 | 31.05 | 31.46 | 2,678,981 | +0.28(+0.90%) |
Apr 23, 2019 | 30.59 | 31.33 | 30.24 | 31.17 | 3,724,829 | +0.60(+1.96%) |
Apr 22, 2019 | 31.15 | 31.42 | 30.40 | 30.58 | 2,886,908 | +0.26(+0.87%) |
Apr 18, 2019 | 30.38 | 30.60 | 30.10 | 30.31 | 2,924,453 | -0.01(-0.03%) |
Apr 17, 2019 | 31.29 | 31.47 | 30.22 | 30.32 | 3,894,863 | -1.18(-3.74%) |
Apr 16, 2019 | 31.79 | 31.79 | 30.07 | 31.50 | 8,360,937 | -1.58(-4.78%) |
Apr 15, 2019 | 33.70 | 33.90 | 33.05 | 33.08 | 3,089,747 | -0.69(-2.05%) |
Apr 12, 2019 | 33.64 | 34.10 | 33.60 | 33.77 | 2,052,081 | +0.46(+1.38%) |
Apr 11, 2019 | 33.31 | 33.95 | 33.20 | 33.31 | 1,999,375 | +0.01(+0.03%) |
Apr 10, 2019 | 33.25 | 33.47 | 32.88 | 33.30 | 1,911,965 | +0.06(+0.18%) |
Apr 09, 2019 | 33.54 | 33.69 | 33.13 | 33.24 | 2,528,521 | -0.55(-1.62%) |
Apr 08, 2019 | 34.10 | 34.25 | 33.34 | 33.79 | 1,983,597 | -0.28(-0.83%) |
Apr 05, 2019 | 33.48 | 34.24 | 33.37 | 34.07 | 2,706,682 | +0.61(+1.81%) |
Apr 04, 2019 | 33.90 | 33.93 | 32.96 | 33.46 | 2,770,968 | -0.55(-1.61%) |
Apr 03, 2019 | 33.58 | 34.23 | 33.44 | 34.01 | 2,783,339 | +0.74(+2.23%) |
Apr 02, 2019 | 33.97 | 34.10 | 33.26 | 33.27 | 2,274,766 | -0.70(-2.06%) |
Apr 01, 2019 | 32.90 | 34.03 | 32.90 | 33.97 | 3,008,610 | +1.21(+3.70%) |
Mar 29, 2019 | 32.65 | 32.94 | 32.17 | 32.76 | 2,429,317 | +0.32(+0.97%) |
Mar 28, 2019 | 32.08 | 32.49 | 32.00 | 32.44 | 2,939,162 | +0.36(+1.12%) |
Mar 27, 2019 | 32.22 | 32.74 | 32.06 | 32.08 | 3,843,662 | -0.09(-0.27%) |
Mar 26, 2019 | 31.35 | 32.18 | 31.35 | 32.17 | 2,483,500 | +0.90(+2.87%) |
Mar 25, 2019 | 31.27 | 31.52 | 30.71 | 31.27 | 3,016,450 | -0.12(-0.38%) |
Mar 22, 2019 | 32.35 | 32.35 | 31.21 | 31.39 | 3,121,384 | -1.15(-3.54%) |
Mar 21, 2019 | 31.92 | 32.59 | 31.80 | 32.54 | 3,283,031 | +0.38(+1.20%) |
Mar 20, 2019 | 32.70 | 32.82 | 31.88 | 32.16 | 2,667,401 | -0.69(-2.11%) |
Mar 19, 2019 | 32.99 | 33.69 | 32.71 | 32.85 | 3,029,719 | +0.15(+0.47%) |
Mar 18, 2019 | 32.16 | 32.78 | 32.09 | 32.70 | 4,116,147 | +0.62(+1.94%) |
Mar 15, 2019 | 33.37 | 33.40 | 31.95 | 32.07 | 10,124,244 | -1.38(-4.11%) |
Mar 14, 2019 | 33.65 | 33.84 | 33.29 | 33.45 | 3,155,981 | -0.36(-1.06%) |
Mar 13, 2019 | 33.99 | 34.23 | 33.78 | 33.81 | 3,332,639 | +0.03(+0.08%) |
Mar 12, 2019 | 33.22 | 33.91 | 33.21 | 33.78 | 3,579,027 | +0.65(+1.96%) |
Mar 11, 2019 | 32.40 | 33.29 | 32.35 | 33.13 | 3,608,013 | +0.93(+2.89%) |
Mar 08, 2019 | 31.57 | 32.23 | 31.32 | 32.20 | 2,661,021 | +0.25(+0.78%) |
Mar 07, 2019 | 32.23 | 32.23 | 31.57 | 31.95 | 2,488,552 | -0.41(-1.27%) |
Mar 06, 2019 | 32.98 | 33.06 | 32.34 | 32.36 | 2,655,265 | -0.55(-1.66%) |
Mar 05, 2019 | 32.80 | 33.09 | 32.64 | 32.91 | 2,619,311 | +0.19(+0.57%) |
Mar 04, 2019 | 32.28 | 32.80 | 31.77 | 32.72 | 2,973,635 | +0.65(+2.02%) |