Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 32.85 | 33.05 | 32.44 | 32.70 | 3,077,606 | -0.68(-2.04%) |
May 30, 2019 | 33.46 | 33.91 | 33.07 | 33.38 | 1,135,888 | +0.04(+0.11%) |
May 29, 2019 | 33.07 | 33.50 | 32.96 | 33.35 | 1,053,961 | -0.02(-0.05%) |
May 28, 2019 | 33.53 | 33.63 | 33.17 | 33.37 | 836,781 | -0.03(-0.08%) |
May 24, 2019 | 33.42 | 33.62 | 33.35 | 33.39 | 848,964 | +0.19(+0.57%) |
May 23, 2019 | 33.57 | 33.57 | 32.85 | 33.20 | 881,617 | -0.79(-2.33%) |
May 22, 2019 | 34.40 | 34.41 | 33.83 | 33.99 | 934,600 | -0.41(-1.19%) |
May 21, 2019 | 33.96 | 34.59 | 33.88 | 34.40 | 785,426 | +0.59(+1.75%) |
May 20, 2019 | 33.69 | 34.24 | 33.67 | 33.81 | 755,370 | -0.36(-1.06%) |
May 17, 2019 | 34.30 | 34.57 | 33.79 | 34.17 | 1,407,528 | -0.49(-1.42%) |
May 16, 2019 | 34.95 | 35.39 | 34.54 | 34.66 | 1,386,491 | -0.18(-0.52%) |
May 15, 2019 | 34.63 | 35.28 | 34.44 | 34.85 | 789,044 | -0.15(-0.44%) |
May 14, 2019 | 34.51 | 35.38 | 34.44 | 35.00 | 755,479 | +0.70(+2.04%) |
May 13, 2019 | 34.30 | 34.51 | 33.89 | 34.30 | 1,143,815 | -1.04(-2.93%) |
May 10, 2019 | 35.00 | 35.84 | 34.19 | 35.34 | 1,659,179 | +0.69(+1.99%) |
May 09, 2019 | 34.52 | 34.73 | 33.74 | 34.65 | 1,201,367 | -0.18(-0.52%) |
May 08, 2019 | 34.86 | 35.26 | 34.63 | 34.83 | 797,926 | -0.09(-0.26%) |
May 07, 2019 | 35.26 | 35.38 | 34.50 | 34.92 | 1,066,016 | -0.85(-2.39%) |
May 06, 2019 | 34.98 | 35.82 | 34.88 | 35.77 | 963,836 | -0.18(-0.51%) |
May 03, 2019 | 35.39 | 35.96 | 35.25 | 35.95 | 817,260 | +0.65(+1.85%) |
May 02, 2019 | 35.38 | 35.94 | 35.02 | 35.30 | 1,280,768 | -0.04(-0.10%) |
May 01, 2019 | 35.09 | 36.19 | 35.09 | 35.34 | 1,235,498 | +0.31(+0.88%) |
Apr 30, 2019 | 34.84 | 35.09 | 34.70 | 35.03 | 1,437,936 | +0.13(+0.36%) |
Apr 29, 2019 | 34.79 | 35.31 | 34.75 | 34.90 | 769,705 | +0.17(+0.50%) |
Apr 26, 2019 | 34.34 | 34.76 | 34.28 | 34.73 | 974,679 | +0.26(+0.76%) |
Apr 25, 2019 | 34.78 | 34.80 | 34.22 | 34.46 | 974,620 | -0.32(-0.91%) |
Apr 24, 2019 | 34.46 | 34.97 | 34.46 | 34.78 | 810,106 | +0.26(+0.76%) |
Apr 23, 2019 | 34.00 | 34.66 | 34.00 | 34.52 | 618,977 | +0.63(+1.85%) |
Apr 22, 2019 | 34.21 | 34.38 | 33.76 | 33.89 | 496,771 | -0.45(-1.30%) |
Apr 18, 2019 | 34.80 | 34.86 | 34.12 | 34.34 | 780,932 | -0.18(-0.53%) |
Apr 17, 2019 | 34.35 | 34.82 | 34.24 | 34.52 | 1,098,369 | +0.34(+0.98%) |
Apr 16, 2019 | 34.06 | 34.45 | 33.90 | 34.18 | 806,563 | +0.15(+0.43%) |
Apr 15, 2019 | 34.34 | 34.47 | 33.93 | 34.04 | 577,841 | -0.21(-0.61%) |
Apr 12, 2019 | 33.93 | 34.37 | 33.87 | 34.25 | 783,464 | +0.64(+1.89%) |
Apr 11, 2019 | 33.00 | 33.64 | 33.00 | 33.61 | 703,187 | +0.64(+1.96%) |
Apr 10, 2019 | 32.33 | 33.17 | 32.33 | 32.97 | 867,293 | +0.63(+1.94%) |
Apr 09, 2019 | 33.06 | 33.06 | 32.23 | 32.34 | 807,835 | -0.91(-2.73%) |
Apr 08, 2019 | 33.47 | 33.58 | 33.03 | 33.25 | 925,000 | -0.22(-0.65%) |
Apr 05, 2019 | 33.44 | 33.63 | 33.23 | 33.47 | 903,015 | +0.22(+0.66%) |
Apr 04, 2019 | 32.46 | 33.45 | 32.46 | 33.25 | 1,445,974 | +0.74(+2.29%) |
Apr 03, 2019 | 32.58 | 33.20 | 32.30 | 32.50 | 732,448 | +0.22(+0.68%) |
Apr 02, 2019 | 32.19 | 32.34 | 31.90 | 32.28 | 761,979 | +0.11(+0.34%) |
Apr 01, 2019 | 31.50 | 32.36 | 31.47 | 32.18 | 1,067,975 | +0.97(+3.12%) |
Mar 29, 2019 | 31.19 | 31.50 | 31.00 | 31.20 | 632,650 | +0.30(+0.97%) |
Mar 28, 2019 | 30.41 | 30.91 | 30.41 | 30.90 | 1,037,191 | +0.49(+1.61%) |
Mar 27, 2019 | 30.35 | 30.76 | 30.04 | 30.41 | 812,306 | +0.03(+0.09%) |
Mar 26, 2019 | 30.43 | 30.86 | 30.11 | 30.39 | 1,136,715 | +0.33(+1.09%) |
Mar 25, 2019 | 29.68 | 30.26 | 29.44 | 30.06 | 1,376,422 | +0.37(+1.25%) |
Mar 22, 2019 | 30.59 | 30.59 | 29.05 | 29.69 | 2,672,718 | -1.20(-3.88%) |
Mar 21, 2019 | 29.98 | 31.03 | 29.84 | 30.89 | 1,307,334 | +0.81(+2.69%) |
Mar 20, 2019 | 30.44 | 30.63 | 29.80 | 30.08 | 1,423,879 | -0.48(-1.58%) |
Mar 19, 2019 | 31.08 | 31.29 | 30.54 | 30.56 | 816,625 | -0.30(-0.97%) |
Mar 18, 2019 | 30.74 | 31.02 | 30.61 | 30.86 | 1,196,512 | +0.24(+0.77%) |
Mar 15, 2019 | 31.38 | 31.38 | 30.61 | 30.62 | 2,129,428 | -0.81(-2.59%) |
Mar 14, 2019 | 31.94 | 32.22 | 31.32 | 31.44 | 1,149,332 | -0.46(-1.45%) |
Mar 13, 2019 | 31.85 | 32.35 | 31.67 | 31.90 | 1,663,599 | +0.22(+0.69%) |
Mar 12, 2019 | 31.54 | 31.79 | 31.14 | 31.68 | 1,658,663 | +0.20(+0.63%) |
Mar 11, 2019 | 31.46 | 31.51 | 30.37 | 31.48 | 2,577,643 | -0.53(-1.67%) |
Mar 08, 2019 | 30.90 | 32.11 | 30.80 | 32.02 | 830,996 | +0.43(+1.35%) |
Mar 07, 2019 | 32.13 | 32.22 | 31.11 | 31.59 | 784,814 | -0.59(-1.83%) |
Mar 06, 2019 | 33.47 | 33.47 | 32.16 | 32.18 | 823,336 | -1.32(-3.94%) |
Mar 05, 2019 | 33.71 | 33.91 | 33.12 | 33.50 | 816,243 | -0.17(-0.51%) |
Mar 04, 2019 | 34.60 | 34.88 | 33.44 | 33.67 | 654,130 | -0.77(-2.23%) |