Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 30.44 | 30.88 | 30.16 | 30.43 | 1,842,560 | -0.69(-2.23%) |
May 30, 2019 | 31.26 | 31.58 | 30.99 | 31.12 | 1,082,895 | +0.01(+0.02%) |
May 29, 2019 | 31.51 | 31.74 | 30.99 | 31.11 | 2,312,710 | -0.57(-1.79%) |
May 28, 2019 | 31.53 | 31.88 | 31.53 | 31.68 | 2,084,032 | +0.45(+1.43%) |
May 24, 2019 | 31.11 | 31.35 | 30.84 | 31.23 | 1,317,143 | +0.36(+1.17%) |
May 23, 2019 | 30.60 | 30.96 | 30.31 | 30.87 | 2,220,823 | +0.16(+0.52%) |
May 22, 2019 | 30.82 | 31.08 | 30.64 | 30.71 | 2,396,323 | -0.19(-0.63%) |
May 21, 2019 | 30.71 | 31.02 | 30.37 | 30.91 | 1,808,937 | +0.48(+1.58%) |
May 20, 2019 | 30.52 | 30.83 | 30.28 | 30.43 | 2,561,409 | -0.51(-1.64%) |
May 17, 2019 | 30.64 | 31.12 | 30.55 | 30.94 | 1,685,233 | -0.05(-0.16%) |
May 16, 2019 | 31.44 | 31.50 | 30.93 | 30.98 | 2,145,842 | -0.62(-1.96%) |
May 15, 2019 | 31.09 | 31.87 | 30.72 | 31.60 | 2,303,163 | +0.18(+0.58%) |
May 14, 2019 | 31.79 | 31.79 | 31.21 | 31.42 | 2,769,453 | -0.07(-0.22%) |
May 13, 2019 | 32.07 | 32.20 | 31.36 | 31.49 | 2,598,882 | -1.39(-4.23%) |
May 10, 2019 | 33.26 | 33.35 | 32.12 | 32.88 | 5,885,939 | -0.38(-1.13%) |
May 09, 2019 | 35.09 | 35.19 | 32.49 | 33.26 | 5,823,916 | -3.71(-10.04%) |
May 08, 2019 | 37.30 | 37.41 | 36.97 | 36.97 | 1,785,115 | -0.31(-0.82%) |
May 07, 2019 | 37.21 | 37.32 | 37.02 | 37.27 | 1,756,828 | -0.48(-1.27%) |
May 06, 2019 | 37.01 | 37.79 | 36.48 | 37.75 | 1,313,023 | -0.31(-0.82%) |
May 03, 2019 | 38.18 | 38.44 | 37.68 | 38.06 | 1,373,947 | +0.10(+0.26%) |
May 02, 2019 | 37.83 | 38.17 | 37.42 | 37.97 | 1,925,463 | -0.07(-0.18%) |
May 01, 2019 | 38.47 | 38.80 | 37.84 | 38.04 | 2,770,989 | -0.63(-1.62%) |
Apr 30, 2019 | 38.25 | 39.02 | 38.02 | 38.66 | 1,806,552 | +0.29(+0.76%) |
Apr 29, 2019 | 38.13 | 38.61 | 38.09 | 38.37 | 803,742 | +0.23(+0.60%) |
Apr 26, 2019 | 38.03 | 38.18 | 37.62 | 38.14 | 1,355,238 | +0.36(+0.96%) |
Apr 25, 2019 | 38.63 | 38.63 | 37.74 | 37.78 | 2,751,035 | -1.12(-2.88%) |
Apr 24, 2019 | 38.96 | 39.18 | 38.84 | 38.90 | 1,561,533 | -0.21(-0.53%) |
Apr 23, 2019 | 38.94 | 39.16 | 38.71 | 39.11 | 1,661,894 | +0.08(+0.21%) |
Apr 22, 2019 | 39.30 | 39.55 | 38.95 | 39.02 | 1,785,318 | -0.33(-0.85%) |
Apr 18, 2019 | 38.76 | 39.45 | 38.62 | 39.36 | 1,656,738 | +0.57(+1.47%) |
Apr 17, 2019 | 38.51 | 39.00 | 38.51 | 38.79 | 1,865,167 | +0.56(+1.47%) |
Apr 16, 2019 | 37.72 | 38.36 | 37.70 | 38.22 | 1,367,790 | +0.73(+1.95%) |
Apr 15, 2019 | 37.35 | 37.65 | 37.09 | 37.49 | 1,065,615 | -0.12(-0.31%) |
Apr 12, 2019 | 37.40 | 37.82 | 37.40 | 37.61 | 1,544,485 | +0.56(+1.52%) |
Apr 11, 2019 | 37.22 | 37.37 | 37.02 | 37.05 | 1,330,968 | -0.26(-0.69%) |
Apr 10, 2019 | 36.65 | 37.45 | 36.65 | 37.31 | 1,061,325 | +0.69(+1.90%) |
Apr 09, 2019 | 36.81 | 36.90 | 36.46 | 36.61 | 1,123,477 | -0.45(-1.22%) |
Apr 08, 2019 | 36.38 | 37.13 | 36.29 | 37.06 | 1,178,146 | +0.58(+1.60%) |
Apr 05, 2019 | 36.37 | 36.56 | 36.23 | 36.48 | 1,148,577 | +0.17(+0.48%) |
Apr 04, 2019 | 35.85 | 36.34 | 35.76 | 36.31 | 1,954,805 | +0.57(+1.59%) |
Apr 03, 2019 | 35.65 | 36.26 | 35.64 | 35.74 | 1,379,716 | +0.38(+1.08%) |
Apr 02, 2019 | 34.99 | 35.38 | 34.63 | 35.35 | 1,366,023 | +0.35(+0.99%) |
Apr 01, 2019 | 34.38 | 35.16 | 34.37 | 35.01 | 1,429,987 | +1.17(+3.47%) |
Mar 29, 2019 | 33.95 | 34.33 | 33.82 | 33.83 | 1,527,215 | +0.06(+0.19%) |
Mar 28, 2019 | 33.34 | 34.25 | 33.34 | 33.77 | 1,349,106 | +0.33(+1.00%) |
Mar 27, 2019 | 33.19 | 33.60 | 33.14 | 33.44 | 2,495,942 | +0.28(+0.84%) |
Mar 26, 2019 | 33.03 | 33.35 | 33.01 | 33.16 | 2,249,568 | +0.29(+0.89%) |
Mar 25, 2019 | 32.95 | 33.17 | 32.68 | 32.87 | 2,557,267 | -0.10(-0.32%) |
Mar 22, 2019 | 33.57 | 33.59 | 32.94 | 32.97 | 3,394,787 | -0.95(-2.81%) |
Mar 21, 2019 | 33.35 | 34.15 | 33.18 | 33.92 | 2,316,011 | -0.11(-0.33%) |
Mar 20, 2019 | 34.40 | 34.40 | 33.80 | 34.03 | 1,536,236 | -0.47(-1.35%) |
Mar 19, 2019 | 34.65 | 34.96 | 34.44 | 34.50 | 1,471,243 | +0.24(+0.71%) |
Mar 18, 2019 | 33.96 | 34.31 | 33.92 | 34.26 | 1,403,376 | +0.31(+0.92%) |
Mar 15, 2019 | 33.96 | 34.12 | 33.82 | 33.94 | 1,902,831 | +0.08(+0.23%) |
Mar 14, 2019 | 34.58 | 34.60 | 33.74 | 33.87 | 1,673,210 | -0.84(-2.42%) |
Mar 13, 2019 | 34.94 | 34.99 | 34.59 | 34.71 | 1,755,147 | -0.05(-0.14%) |
Mar 12, 2019 | 35.21 | 35.29 | 34.62 | 34.76 | 1,291,878 | -0.30(-0.85%) |
Mar 11, 2019 | 34.81 | 35.20 | 34.76 | 35.06 | 1,293,581 | +0.32(+0.92%) |
Mar 08, 2019 | 34.66 | 34.88 | 34.55 | 34.74 | 1,000,634 | -0.05(-0.14%) |
Mar 07, 2019 | 35.24 | 35.35 | 34.56 | 34.78 | 1,548,409 | -0.27(-0.76%) |
Mar 06, 2019 | 35.66 | 35.68 | 35.04 | 35.05 | 1,342,086 | -0.69(-1.93%) |
Mar 05, 2019 | 36.00 | 36.15 | 35.73 | 35.74 | 1,171,824 | -0.16(-0.46%) |
Mar 04, 2019 | 36.08 | 36.21 | 35.72 | 35.91 | 2,103,393 | -0.03(-0.08%) |