Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 30.97 | 31.52 | 30.82 | 31.47 | 1,974,402 | +0.41(+1.31%) |
May 30, 2019 | 30.88 | 31.32 | 30.82 | 31.07 | 1,463,793 | +0.27(+0.89%) |
May 29, 2019 | 30.94 | 30.94 | 30.43 | 30.80 | 1,863,822 | -0.18(-0.57%) |
May 28, 2019 | 31.53 | 31.57 | 30.95 | 30.97 | 1,295,854 | -0.48(-1.52%) |
May 24, 2019 | 31.63 | 31.73 | 31.36 | 31.45 | 1,231,239 | -0.09(-0.28%) |
May 23, 2019 | 31.47 | 31.67 | 31.33 | 31.54 | 1,355,623 | -0.06(-0.19%) |
May 22, 2019 | 31.56 | 31.64 | 31.43 | 31.60 | 1,353,897 | +0.01(+0.05%) |
May 21, 2019 | 31.61 | 31.84 | 31.52 | 31.58 | 1,230,372 | +0.05(+0.16%) |
May 20, 2019 | 31.81 | 31.85 | 31.42 | 31.53 | 1,226,216 | -0.23(-0.72%) |
May 17, 2019 | 31.73 | 31.87 | 31.62 | 31.76 | 1,374,640 | +0.07(+0.23%) |
May 16, 2019 | 31.51 | 31.87 | 31.45 | 31.69 | 1,005,854 | +0.14(+0.44%) |
May 15, 2019 | 31.43 | 31.59 | 31.36 | 31.55 | 1,208,907 | +0.12(+0.38%) |
May 14, 2019 | 31.53 | 31.62 | 31.28 | 31.43 | 1,445,020 | -0.03(-0.09%) |
May 13, 2019 | 30.97 | 31.55 | 30.86 | 31.46 | 1,725,992 | +0.30(+0.95%) |
May 10, 2019 | 30.78 | 31.18 | 30.71 | 31.16 | 2,015,064 | +0.38(+1.25%) |
May 09, 2019 | 30.57 | 30.82 | 30.13 | 30.78 | 1,757,025 | +0.13(+0.43%) |
May 08, 2019 | 30.25 | 30.77 | 30.25 | 30.65 | 2,559,928 | +0.02(+0.07%) |
May 07, 2019 | 31.08 | 31.10 | 30.46 | 30.63 | 2,274,714 | -0.47(-1.52%) |
May 06, 2019 | 30.76 | 31.21 | 30.70 | 31.10 | 3,011,161 | +0.33(+1.08%) |
May 03, 2019 | 30.74 | 31.16 | 30.60 | 30.77 | 8,657,173 | -0.52(-1.65%) |
May 02, 2019 | 30.32 | 31.50 | 30.25 | 31.28 | 1,499,349 | +1.01(+3.34%) |
May 01, 2019 | 29.94 | 30.46 | 29.86 | 30.27 | 1,152,602 | +0.42(+1.41%) |
Apr 30, 2019 | 29.87 | 30.07 | 29.75 | 29.85 | 1,124,462 | -0.04(-0.12%) |
Apr 29, 2019 | 30.29 | 30.35 | 29.87 | 29.89 | 1,131,426 | -0.46(-1.53%) |
Apr 26, 2019 | 30.06 | 30.37 | 29.90 | 30.35 | 946,471 | +0.40(+1.33%) |
Apr 25, 2019 | 29.64 | 29.98 | 29.48 | 29.95 | 1,020,389 | +0.20(+0.67%) |
Apr 24, 2019 | 29.61 | 29.97 | 29.53 | 29.76 | 749,943 | +0.24(+0.80%) |
Apr 23, 2019 | 29.02 | 29.67 | 28.98 | 29.52 | 1,659,753 | +0.47(+1.63%) |
Apr 22, 2019 | 29.22 | 29.28 | 28.82 | 29.05 | 1,040,245 | -0.23(-0.78%) |
Apr 18, 2019 | 29.18 | 29.47 | 29.04 | 29.28 | 923,565 | +0.17(+0.58%) |
Apr 17, 2019 | 29.45 | 29.45 | 29.01 | 29.11 | 1,124,350 | -0.24(-0.80%) |
Apr 16, 2019 | 30.08 | 30.08 | 29.19 | 29.34 | 1,494,872 | -0.68(-2.26%) |
Apr 15, 2019 | 30.21 | 30.25 | 29.88 | 30.02 | 918,004 | -0.15(-0.51%) |
Apr 12, 2019 | 29.95 | 30.19 | 29.71 | 30.18 | 581,735 | +0.21(+0.71%) |
Apr 11, 2019 | 30.08 | 30.21 | 29.84 | 29.96 | 893,040 | -0.06(-0.20%) |
Apr 10, 2019 | 29.79 | 30.18 | 29.76 | 30.02 | 1,336,383 | +0.41(+1.37%) |
Apr 09, 2019 | 29.84 | 29.92 | 29.51 | 29.61 | 1,934,116 | -0.22(-0.74%) |
Apr 08, 2019 | 29.67 | 29.96 | 29.51 | 29.84 | 1,420,027 | +0.08(+0.27%) |
Apr 05, 2019 | 29.81 | 29.97 | 29.47 | 29.76 | 2,775,575 | -0.05(-0.17%) |
Apr 04, 2019 | 29.53 | 29.81 | 29.45 | 29.81 | 1,110,952 | +0.41(+1.41%) |
Apr 03, 2019 | 29.31 | 29.60 | 29.12 | 29.39 | 1,758,458 | +0.06(+0.20%) |
Apr 02, 2019 | 29.39 | 29.44 | 28.86 | 29.33 | 2,218,529 | -0.01(-0.03%) |
Apr 01, 2019 | 29.36 | 29.38 | 28.98 | 29.34 | 2,241,793 | +0.03(+0.10%) |
Mar 29, 2019 | 28.83 | 29.42 | 28.66 | 29.31 | 3,065,494 | +0.46(+1.61%) |
Mar 28, 2019 | 27.77 | 28.86 | 27.72 | 28.85 | 3,056,191 | +1.20(+4.34%) |
Mar 27, 2019 | 27.78 | 27.78 | 27.33 | 27.65 | 1,748,420 | -0.03(-0.10%) |
Mar 26, 2019 | 27.40 | 27.74 | 27.34 | 27.68 | 1,395,462 | +0.28(+1.03%) |
Mar 25, 2019 | 27.53 | 27.62 | 27.28 | 27.39 | 1,546,605 | -0.02(-0.08%) |
Mar 22, 2019 | 27.45 | 27.73 | 27.30 | 27.42 | 1,429,122 | +0.02(+0.08%) |
Mar 21, 2019 | 26.85 | 27.48 | 26.85 | 27.39 | 1,484,464 | +0.50(+1.86%) |
Mar 20, 2019 | 26.84 | 27.16 | 26.63 | 26.89 | 2,437,706 | +0.04(+0.16%) |
Mar 19, 2019 | 27.05 | 27.14 | 26.84 | 26.85 | 961,963 | -0.10(-0.38%) |
Mar 18, 2019 | 27.21 | 27.37 | 26.87 | 26.95 | 741,422 | -0.20(-0.75%) |
Mar 15, 2019 | 27.38 | 27.39 | 27.04 | 27.16 | 2,983,781 | -0.21(-0.77%) |
Mar 14, 2019 | 27.49 | 27.53 | 27.28 | 27.37 | 1,161,349 | -0.03(-0.11%) |
Mar 13, 2019 | 27.50 | 27.74 | 27.38 | 27.39 | 1,426,762 | -0.07(-0.24%) |
Mar 12, 2019 | 27.54 | 27.65 | 27.38 | 27.46 | 688,171 | -0.01(-0.05%) |
Mar 11, 2019 | 27.21 | 27.47 | 27.06 | 27.47 | 604,561 | +0.29(+1.07%) |
Mar 08, 2019 | 27.20 | 27.37 | 26.98 | 27.18 | 494,288 | -0.09(-0.32%) |
Mar 07, 2019 | 27.29 | 27.59 | 27.19 | 27.27 | 629,708 | +0.07(+0.27%) |
Mar 06, 2019 | 27.59 | 27.59 | 27.16 | 27.20 | 736,264 | -0.41(-1.47%) |
Mar 05, 2019 | 27.58 | 27.67 | 27.44 | 27.61 | 989,272 | -0.02(-0.08%) |
Mar 04, 2019 | 27.63 | 27.83 | 27.29 | 27.63 | 1,062,277 | +0.15(+0.55%) |