Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 31.89 | 32.13 | 30.80 | 31.32 | 2,062,200 | -0.79(-2.46%) |
May 30, 2019 | 32.52 | 32.85 | 31.97 | 32.11 | 1,338,432 | -0.43(-1.32%) |
May 29, 2019 | 32.16 | 32.60 | 31.65 | 32.54 | 1,511,119 | +0.42(+1.31%) |
May 28, 2019 | 33.82 | 33.85 | 31.95 | 32.12 | 2,530,154 | -1.67(-4.94%) |
May 24, 2019 | 33.21 | 34.11 | 33.21 | 33.79 | 1,063,200 | +0.72(+2.18%) |
May 23, 2019 | 33.08 | 33.11 | 31.91 | 33.07 | 1,415,648 | -0.40(-1.20%) |
May 22, 2019 | 33.44 | 33.69 | 33.06 | 33.47 | 1,111,803 | +0.05(+0.15%) |
May 21, 2019 | 32.33 | 33.47 | 32.33 | 33.42 | 1,458,927 | +1.15(+3.56%) |
May 20, 2019 | 31.94 | 32.27 | 31.36 | 32.27 | 1,258,671 | +0.25(+0.78%) |
May 17, 2019 | 31.14 | 32.36 | 30.92 | 32.02 | 1,705,400 | +0.68(+2.17%) |
May 16, 2019 | 32.68 | 32.90 | 30.81 | 31.34 | 4,431,733 | -2.56(-7.55%) |
May 15, 2019 | 33.54 | 34.62 | 33.06 | 33.90 | 1,287,296 | +0.15(+0.44%) |
May 14, 2019 | 32.77 | 33.81 | 32.38 | 33.75 | 1,412,373 | +1.14(+3.50%) |
May 13, 2019 | 34.17 | 34.68 | 32.16 | 32.61 | 1,619,989 | -2.18(-6.27%) |
May 10, 2019 | 35.69 | 35.69 | 33.65 | 34.79 | 1,759,500 | -0.66(-1.86%) |
May 09, 2019 | 32.98 | 35.78 | 32.42 | 35.45 | 2,992,889 | +2.47(+7.49%) |
May 08, 2019 | 32.05 | 33.21 | 31.77 | 32.98 | 2,024,892 | +0.90(+2.81%) |
May 07, 2019 | 32.44 | 32.67 | 31.74 | 32.08 | 1,930,997 | -0.61(-1.87%) |
May 06, 2019 | 31.44 | 32.83 | 31.18 | 32.69 | 1,336,594 | +0.47(+1.46%) |
May 03, 2019 | 32.30 | 32.55 | 31.98 | 32.22 | 1,038,400 | +0.08(+0.25%) |
May 02, 2019 | 31.67 | 32.14 | 31.34 | 32.14 | 1,413,038 | +0.50(+1.58%) |
May 01, 2019 | 32.00 | 32.39 | 31.56 | 31.64 | 1,341,133 | -0.38(-1.19%) |
Apr 30, 2019 | 32.45 | 32.77 | 31.65 | 32.02 | 2,523,804 | -0.31(-0.96%) |
Apr 29, 2019 | 32.33 | 32.79 | 32.01 | 32.33 | 949,122 | +0.07(+0.22%) |
Apr 26, 2019 | 31.84 | 32.30 | 31.62 | 32.26 | 927,200 | +0.48(+1.51%) |
Apr 25, 2019 | 30.97 | 31.83 | 30.55 | 31.78 | 1,385,769 | +0.65(+2.09%) |
Apr 24, 2019 | 31.70 | 31.70 | 30.24 | 31.13 | 1,686,578 | -0.49(-1.55%) |
Apr 23, 2019 | 31.20 | 31.79 | 30.05 | 31.62 | 1,548,106 | +0.62(+2.00%) |
Apr 22, 2019 | 31.50 | 31.68 | 30.51 | 31.00 | 1,291,087 | -0.68(-2.15%) |
Apr 18, 2019 | 31.22 | 31.95 | 30.15 | 31.68 | 3,747,600 | +0.49(+1.57%) |
Apr 17, 2019 | 33.54 | 33.90 | 31.16 | 31.19 | 2,021,655 | -2.19(-6.56%) |
Apr 16, 2019 | 33.66 | 33.90 | 33.02 | 33.38 | 2,089,423 | -0.11(-0.33%) |
Apr 15, 2019 | 35.31 | 35.75 | 33.46 | 33.49 | 1,579,380 | -1.66(-4.72%) |
Apr 12, 2019 | 36.35 | 37.00 | 35.08 | 35.15 | 1,208,100 | -0.60(-1.68%) |
Apr 11, 2019 | 35.85 | 35.95 | 35.25 | 35.75 | 1,151,834 | -0.08(-0.22%) |
Apr 10, 2019 | 35.39 | 36.01 | 35.24 | 35.83 | 1,088,970 | +0.38(+1.07%) |
Apr 09, 2019 | 35.78 | 35.81 | 35.21 | 35.45 | 1,138,661 | -0.53(-1.47%) |
Apr 08, 2019 | 36.14 | 36.51 | 35.51 | 35.98 | 1,068,212 | -0.32(-0.88%) |
Apr 05, 2019 | 35.39 | 36.55 | 35.37 | 36.30 | 997,100 | +1.01(+2.86%) |
Apr 04, 2019 | 35.27 | 35.71 | 34.92 | 35.29 | 944,780 | +0.00(+0.00%) |
Apr 03, 2019 | 34.65 | 35.85 | 34.24 | 35.29 | 1,743,560 | +1.59(+4.72%) |
Apr 02, 2019 | 33.39 | 33.72 | 32.82 | 33.70 | 1,025,581 | +0.46(+1.38%) |
Apr 01, 2019 | 33.68 | 34.34 | 33.16 | 33.24 | 1,224,243 | -0.36(-1.07%) |
Mar 29, 2019 | 32.60 | 33.68 | 32.55 | 33.60 | 1,688,500 | +0.91(+2.78%) |
Mar 28, 2019 | 31.84 | 32.88 | 31.77 | 32.69 | 1,779,457 | +0.91(+2.86%) |
Mar 27, 2019 | 32.38 | 32.76 | 31.36 | 31.78 | 1,019,169 | -0.54(-1.67%) |
Mar 26, 2019 | 32.80 | 32.88 | 31.84 | 32.32 | 1,815,913 | -0.05(-0.15%) |
Mar 25, 2019 | 32.10 | 32.69 | 31.40 | 32.37 | 1,285,537 | +0.20(+0.62%) |
Mar 22, 2019 | 33.62 | 34.00 | 32.14 | 32.17 | 1,302,800 | -1.31(-3.91%) |
Mar 21, 2019 | 32.84 | 33.91 | 32.46 | 33.48 | 1,502,695 | +0.87(+2.67%) |
Mar 20, 2019 | 34.46 | 34.83 | 32.17 | 32.61 | 2,222,247 | -1.80(-5.23%) |
Mar 19, 2019 | 35.03 | 35.80 | 34.24 | 34.41 | 1,215,078 | -0.52(-1.49%) |
Mar 18, 2019 | 35.65 | 36.04 | 34.54 | 34.93 | 2,076,411 | -0.60(-1.69%) |
Mar 15, 2019 | 36.44 | 36.76 | 35.42 | 35.53 | 2,280,200 | -0.79(-2.18%) |
Mar 14, 2019 | 37.60 | 38.17 | 36.18 | 36.32 | 1,353,684 | -1.34(-3.56%) |
Mar 13, 2019 | 36.43 | 37.70 | 36.02 | 37.66 | 1,410,915 | +1.45(+4.00%) |
Mar 12, 2019 | 35.56 | 37.00 | 35.39 | 36.21 | 2,126,330 | +0.76(+2.14%) |
Mar 11, 2019 | 35.12 | 35.60 | 34.66 | 35.45 | 1,596,653 | +0.32(+0.91%) |
Mar 08, 2019 | 35.53 | 35.53 | 34.35 | 35.13 | 1,152,400 | -0.69(-1.93%) |
Mar 07, 2019 | 36.32 | 36.59 | 35.54 | 35.82 | 1,499,776 | -0.57(-1.57%) |
Mar 06, 2019 | 38.39 | 38.67 | 36.11 | 36.39 | 2,629,238 | -2.01(-5.23%) |
Mar 05, 2019 | 38.27 | 39.14 | 37.58 | 38.40 | 1,243,885 | +0.10(+0.26%) |
Mar 04, 2019 | 38.66 | 39.28 | 37.77 | 38.30 | 1,399,813 | +0.17(+0.45%) |