Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 29.98 | 30.23 | 29.61 | 29.87 | 440,357 | -0.83(-2.70%) |
May 30, 2019 | 31.04 | 31.38 | 30.35 | 30.70 | 543,025 | -0.18(-0.57%) |
May 29, 2019 | 31.07 | 31.11 | 30.47 | 30.88 | 521,861 | -0.55(-1.76%) |
May 28, 2019 | 32.00 | 32.25 | 31.43 | 31.43 | 536,827 | -0.43(-1.36%) |
May 24, 2019 | 31.76 | 32.03 | 31.54 | 31.86 | 350,053 | +0.49(+1.57%) |
May 23, 2019 | 32.05 | 32.05 | 30.98 | 31.37 | 764,881 | -1.31(-4.00%) |
May 22, 2019 | 32.98 | 33.14 | 32.46 | 32.68 | 195,985 | -0.61(-1.82%) |
May 21, 2019 | 32.75 | 33.32 | 32.72 | 33.28 | 235,020 | +0.90(+2.77%) |
May 20, 2019 | 32.44 | 32.82 | 32.23 | 32.39 | 408,785 | -0.47(-1.43%) |
May 17, 2019 | 33.27 | 33.89 | 32.77 | 32.85 | 314,946 | -0.95(-2.81%) |
May 16, 2019 | 33.56 | 34.28 | 33.56 | 33.80 | 358,056 | +0.44(+1.33%) |
May 15, 2019 | 32.66 | 33.52 | 32.52 | 33.36 | 614,827 | +0.16(+0.47%) |
May 14, 2019 | 32.50 | 33.42 | 32.39 | 33.20 | 248,209 | +0.86(+2.67%) |
May 13, 2019 | 33.27 | 33.40 | 32.15 | 32.34 | 1,257,604 | -2.17(-6.30%) |
May 10, 2019 | 34.09 | 34.64 | 33.28 | 34.51 | 727,502 | +0.16(+0.46%) |
May 09, 2019 | 34.10 | 34.57 | 33.31 | 34.36 | 702,243 | -0.28(-0.81%) |
May 08, 2019 | 34.84 | 35.23 | 34.59 | 34.64 | 209,471 | -0.33(-0.94%) |
May 07, 2019 | 35.80 | 36.03 | 34.44 | 34.97 | 409,428 | -1.48(-4.06%) |
May 06, 2019 | 35.27 | 36.59 | 35.20 | 36.45 | 607,161 | +0.08(+0.22%) |
May 03, 2019 | 35.36 | 36.38 | 35.31 | 36.37 | 661,144 | +1.36(+3.87%) |
May 02, 2019 | 34.62 | 35.28 | 34.20 | 35.01 | 927,852 | +0.34(+1.00%) |
May 01, 2019 | 35.54 | 35.56 | 34.67 | 34.67 | 1,060,996 | -0.70(-1.98%) |
Apr 30, 2019 | 35.74 | 35.76 | 34.80 | 35.37 | 327,836 | -0.34(-0.95%) |
Apr 29, 2019 | 35.50 | 35.96 | 35.47 | 35.71 | 396,928 | +0.33(+0.93%) |
Apr 26, 2019 | 34.80 | 35.46 | 34.56 | 35.38 | 300,944 | +0.65(+1.87%) |
Apr 25, 2019 | 34.97 | 35.02 | 34.14 | 34.73 | 495,393 | -0.56(-1.59%) |
Apr 24, 2019 | 35.12 | 35.57 | 34.98 | 35.29 | 394,107 | +0.19(+0.53%) |
Apr 23, 2019 | 34.12 | 35.73 | 34.12 | 35.10 | 638,361 | +1.05(+3.09%) |
Apr 22, 2019 | 34.09 | 34.31 | 33.76 | 34.05 | 141,904 | -0.20(-0.59%) |
Apr 18, 2019 | 34.46 | 34.52 | 33.82 | 34.25 | 327,934 | -0.18(-0.52%) |
Apr 17, 2019 | 35.33 | 35.33 | 34.07 | 34.43 | 452,591 | -0.67(-1.91%) |
Apr 16, 2019 | 35.17 | 35.23 | 34.87 | 35.10 | 786,372 | +0.17(+0.48%) |
Apr 15, 2019 | 35.29 | 35.34 | 34.67 | 34.93 | 595,640 | -0.23(-0.64%) |
Apr 12, 2019 | 35.37 | 35.38 | 34.94 | 35.16 | 432,239 | +0.22(+0.62%) |
Apr 11, 2019 | 35.11 | 35.17 | 34.80 | 34.94 | 283,090 | -0.09(-0.25%) |
Apr 10, 2019 | 34.23 | 35.04 | 34.16 | 35.03 | 491,493 | +0.94(+2.75%) |
Apr 09, 2019 | 34.66 | 34.77 | 33.99 | 34.09 | 446,284 | -0.87(-2.49%) |
Apr 08, 2019 | 34.85 | 35.01 | 34.49 | 34.96 | 508,206 | -0.12(-0.35%) |
Apr 05, 2019 | 34.60 | 35.12 | 34.57 | 35.09 | 469,984 | +0.67(+1.93%) |
Apr 04, 2019 | 34.16 | 34.47 | 33.97 | 34.42 | 725,785 | +0.33(+0.95%) |
Apr 03, 2019 | 34.36 | 34.54 | 33.93 | 34.10 | 1,648,684 | +0.34(+0.99%) |
Apr 02, 2019 | 33.99 | 33.99 | 33.41 | 33.76 | 544,656 | -0.15(-0.44%) |
Apr 01, 2019 | 33.73 | 34.00 | 33.51 | 33.91 | 563,360 | +0.68(+2.05%) |
Mar 29, 2019 | 33.50 | 33.60 | 32.80 | 33.23 | 984,816 | +0.19(+0.58%) |
Mar 28, 2019 | 32.64 | 33.12 | 32.31 | 33.04 | 597,856 | +0.59(+1.81%) |
Mar 27, 2019 | 32.65 | 32.84 | 31.69 | 32.45 | 679,781 | -0.25(-0.77%) |
Mar 26, 2019 | 32.54 | 33.11 | 32.26 | 32.70 | 769,740 | +0.67(+2.08%) |
Mar 25, 2019 | 31.71 | 32.47 | 31.25 | 32.04 | 1,452,467 | +0.30(+0.93%) |
Mar 22, 2019 | 33.80 | 33.89 | 31.74 | 31.74 | 947,477 | -2.51(-7.32%) |
Mar 21, 2019 | 33.15 | 34.59 | 33.15 | 34.25 | 695,885 | +0.86(+2.57%) |
Mar 20, 2019 | 33.96 | 34.31 | 33.02 | 33.39 | 456,788 | -0.57(-1.67%) |
Mar 19, 2019 | 34.64 | 34.65 | 33.79 | 33.96 | 834,370 | -0.36(-1.06%) |
Mar 18, 2019 | 34.00 | 34.61 | 33.76 | 34.32 | 668,854 | +0.44(+1.29%) |
Mar 15, 2019 | 33.79 | 34.35 | 33.72 | 33.89 | 471,728 | +0.20(+0.58%) |
Mar 14, 2019 | 33.95 | 34.00 | 33.65 | 33.69 | 413,126 | -0.31(-0.91%) |
Mar 13, 2019 | 33.98 | 34.96 | 33.91 | 34.00 | 621,769 | +0.27(+0.79%) |
Mar 12, 2019 | 33.74 | 33.98 | 33.49 | 33.73 | 721,405 | +0.06(+0.18%) |
Mar 11, 2019 | 32.76 | 33.69 | 32.70 | 33.67 | 370,210 | +1.11(+3.42%) |
Mar 08, 2019 | 32.22 | 32.59 | 32.12 | 32.56 | 539,553 | -0.01(-0.03%) |
Mar 07, 2019 | 33.15 | 33.20 | 32.45 | 32.57 | 555,540 | -0.62(-1.85%) |
Mar 06, 2019 | 34.53 | 34.53 | 33.11 | 33.19 | 616,715 | -1.33(-3.87%) |
Mar 05, 2019 | 34.89 | 34.89 | 34.46 | 34.52 | 290,974 | -0.35(-1.00%) |
Mar 04, 2019 | 35.63 | 35.70 | 34.31 | 34.87 | 292,079 | -0.62(-1.73%) |