Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 30.50 | 31.32 | 30.31 | 31.21 | 1,930,229 | +0.46(+1.50%) |
May 30, 2019 | 30.58 | 31.06 | 30.53 | 30.75 | 923,252 | +0.21(+0.67%) |
May 29, 2019 | 30.38 | 30.67 | 30.30 | 30.55 | 875,350 | -0.02(-0.06%) |
May 28, 2019 | 30.92 | 31.11 | 30.55 | 30.57 | 927,436 | -0.31(-1.01%) |
May 24, 2019 | 31.10 | 31.28 | 30.72 | 30.88 | 478,188 | +0.00(+0.00%) |
May 23, 2019 | 31.19 | 31.19 | 30.68 | 30.88 | 711,363 | -0.70(-2.23%) |
May 22, 2019 | 32.09 | 32.23 | 31.58 | 31.59 | 727,717 | -0.69(-2.15%) |
May 21, 2019 | 32.32 | 32.54 | 32.18 | 32.28 | 557,518 | +0.23(+0.73%) |
May 20, 2019 | 31.93 | 32.19 | 31.86 | 32.05 | 766,756 | -0.09(-0.27%) |
May 17, 2019 | 32.27 | 32.68 | 32.09 | 32.13 | 697,813 | -0.44(-1.35%) |
May 16, 2019 | 32.57 | 32.87 | 32.53 | 32.57 | 394,550 | +0.11(+0.33%) |
May 15, 2019 | 32.16 | 32.68 | 32.15 | 32.47 | 570,950 | -0.03(-0.09%) |
May 14, 2019 | 32.30 | 32.75 | 32.29 | 32.50 | 567,453 | +0.26(+0.82%) |
May 13, 2019 | 32.32 | 32.41 | 32.03 | 32.23 | 725,299 | -0.78(-2.37%) |
May 10, 2019 | 33.05 | 33.23 | 32.25 | 33.01 | 791,121 | -0.12(-0.35%) |
May 09, 2019 | 33.05 | 33.54 | 32.81 | 33.13 | 1,513,022 | +0.12(+0.36%) |
May 08, 2019 | 32.58 | 33.41 | 32.36 | 33.01 | 1,877,761 | +0.62(+1.90%) |
May 07, 2019 | 32.46 | 32.88 | 32.06 | 32.40 | 1,362,200 | -0.56(-1.69%) |
May 06, 2019 | 32.22 | 33.03 | 32.09 | 32.96 | 1,000,385 | +0.06(+0.18%) |
May 03, 2019 | 32.80 | 33.04 | 32.50 | 32.90 | 1,252,753 | +0.50(+1.54%) |
May 02, 2019 | 32.36 | 32.86 | 31.89 | 32.40 | 1,170,348 | -0.35(-1.08%) |
May 01, 2019 | 33.19 | 33.37 | 32.71 | 32.75 | 1,207,737 | -0.42(-1.27%) |
Apr 30, 2019 | 32.50 | 33.42 | 32.50 | 33.17 | 1,443,192 | +0.67(+2.05%) |
Apr 29, 2019 | 32.44 | 32.78 | 32.32 | 32.51 | 571,488 | +0.07(+0.21%) |
Apr 26, 2019 | 32.34 | 32.67 | 32.11 | 32.44 | 775,076 | +0.19(+0.58%) |
Apr 25, 2019 | 32.88 | 32.88 | 32.21 | 32.25 | 713,501 | -0.82(-2.49%) |
Apr 24, 2019 | 32.67 | 33.10 | 32.63 | 33.07 | 894,512 | +0.23(+0.69%) |
Apr 23, 2019 | 32.05 | 32.85 | 31.96 | 32.85 | 834,834 | +0.74(+2.32%) |
Apr 22, 2019 | 32.03 | 32.16 | 31.77 | 32.10 | 436,831 | +0.02(+0.06%) |
Apr 18, 2019 | 31.82 | 32.11 | 31.76 | 32.08 | 515,184 | +0.28(+0.89%) |
Apr 17, 2019 | 31.70 | 32.01 | 31.63 | 31.80 | 1,002,177 | +0.13(+0.40%) |
Apr 16, 2019 | 31.51 | 31.83 | 31.51 | 31.67 | 517,887 | +0.23(+0.72%) |
Apr 15, 2019 | 31.22 | 31.80 | 31.17 | 31.45 | 748,994 | +0.15(+0.47%) |
Apr 12, 2019 | 31.02 | 31.61 | 30.92 | 31.30 | 769,046 | +0.46(+1.49%) |
Apr 11, 2019 | 30.47 | 30.96 | 30.30 | 30.84 | 793,051 | +0.36(+1.19%) |
Apr 10, 2019 | 30.18 | 30.59 | 30.06 | 30.48 | 634,790 | +0.30(+1.01%) |
Apr 09, 2019 | 30.50 | 30.54 | 30.13 | 30.18 | 414,707 | -0.59(-1.91%) |
Apr 08, 2019 | 30.48 | 30.79 | 30.38 | 30.76 | 850,363 | +0.19(+0.61%) |
Apr 05, 2019 | 30.27 | 30.80 | 30.27 | 30.58 | 704,456 | +0.26(+0.87%) |
Apr 04, 2019 | 29.95 | 30.38 | 29.94 | 30.31 | 718,244 | +0.42(+1.41%) |
Apr 03, 2019 | 30.04 | 30.30 | 29.76 | 29.89 | 741,846 | +0.04(+0.13%) |
Apr 02, 2019 | 30.13 | 30.15 | 29.58 | 29.85 | 647,317 | -0.13(-0.42%) |
Apr 01, 2019 | 29.32 | 30.06 | 29.30 | 29.98 | 592,682 | +0.95(+3.27%) |
Mar 29, 2019 | 29.18 | 29.34 | 28.81 | 29.03 | 1,204,413 | +0.16(+0.54%) |
Mar 28, 2019 | 28.58 | 29.05 | 28.53 | 28.88 | 549,337 | +0.35(+1.24%) |
Mar 27, 2019 | 28.86 | 29.04 | 28.42 | 28.52 | 2,166,791 | -0.36(-1.25%) |
Mar 26, 2019 | 29.04 | 29.26 | 28.50 | 28.88 | 525,490 | +0.05(+0.17%) |
Mar 25, 2019 | 28.68 | 29.08 | 28.34 | 28.84 | 404,385 | +0.11(+0.37%) |
Mar 22, 2019 | 29.23 | 29.27 | 28.62 | 28.73 | 715,085 | -0.70(-2.39%) |
Mar 21, 2019 | 29.25 | 29.75 | 29.17 | 29.43 | 870,589 | +0.06(+0.20%) |
Mar 20, 2019 | 29.51 | 29.69 | 29.11 | 29.37 | 715,127 | -0.23(-0.79%) |
Mar 19, 2019 | 30.07 | 30.24 | 29.51 | 29.61 | 432,150 | -0.23(-0.79%) |
Mar 18, 2019 | 29.68 | 30.23 | 29.68 | 29.84 | 676,809 | +0.18(+0.59%) |
Mar 15, 2019 | 29.72 | 29.93 | 29.56 | 29.67 | 1,034,456 | +0.00(+0.00%) |
Mar 14, 2019 | 29.82 | 29.99 | 29.56 | 29.67 | 972,733 | -0.07(-0.23%) |
Mar 13, 2019 | 29.89 | 30.00 | 29.23 | 29.74 | 1,042,113 | +0.09(+0.30%) |
Mar 12, 2019 | 29.78 | 30.18 | 29.58 | 29.65 | 921,550 | -0.08(-0.26%) |
Mar 11, 2019 | 29.31 | 29.80 | 29.08 | 29.73 | 639,352 | +0.24(+0.83%) |
Mar 08, 2019 | 29.23 | 29.56 | 29.05 | 29.48 | 395,100 | -0.04(-0.13%) |
Mar 07, 2019 | 29.81 | 29.81 | 29.31 | 29.52 | 1,184,224 | -0.33(-1.11%) |
Mar 06, 2019 | 30.35 | 30.52 | 29.84 | 29.85 | 403,792 | -0.47(-1.55%) |
Mar 05, 2019 | 30.63 | 30.76 | 30.11 | 30.32 | 416,580 | -0.29(-0.96%) |
Mar 04, 2019 | 31.00 | 31.18 | 30.26 | 30.62 | 664,061 | -0.23(-0.76%) |