Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 29.00 | 29.55 | 28.63 | 28.92 | 3,064,462 | -0.92(-3.09%) |
May 30, 2019 | 29.97 | 30.20 | 29.51 | 29.84 | 2,569,668 | +0.56(+1.91%) |
May 29, 2019 | 29.34 | 29.42 | 28.78 | 29.28 | 2,343,926 | -0.28(-0.96%) |
May 28, 2019 | 29.03 | 29.63 | 28.99 | 29.57 | 2,939,168 | +0.65(+2.24%) |
May 24, 2019 | 29.10 | 29.31 | 28.87 | 28.92 | 1,603,498 | +0.14(+0.48%) |
May 23, 2019 | 28.35 | 28.83 | 27.93 | 28.78 | 2,367,859 | +0.13(+0.45%) |
May 22, 2019 | 29.61 | 29.73 | 28.65 | 28.65 | 1,938,900 | -1.22(-4.07%) |
May 21, 2019 | 29.36 | 29.96 | 29.27 | 29.87 | 2,629,551 | +0.71(+2.42%) |
May 20, 2019 | 28.92 | 29.33 | 28.67 | 29.16 | 2,732,059 | -0.26(-0.88%) |
May 17, 2019 | 29.47 | 29.87 | 29.32 | 29.42 | 1,744,990 | -0.32(-1.06%) |
May 16, 2019 | 30.00 | 30.16 | 29.58 | 29.74 | 1,968,579 | -0.28(-0.92%) |
May 15, 2019 | 29.24 | 30.13 | 28.77 | 30.01 | 2,740,613 | +0.37(+1.23%) |
May 14, 2019 | 29.89 | 30.19 | 29.59 | 29.65 | 1,769,781 | -0.06(-0.19%) |
May 13, 2019 | 30.36 | 30.45 | 29.68 | 29.70 | 2,075,998 | -1.52(-4.86%) |
May 10, 2019 | 31.07 | 31.31 | 30.53 | 31.22 | 1,181,363 | -0.08(-0.26%) |
May 09, 2019 | 31.21 | 31.39 | 30.68 | 31.30 | 1,821,091 | -0.66(-2.06%) |
May 08, 2019 | 32.28 | 32.49 | 31.95 | 31.96 | 1,359,883 | -0.31(-0.96%) |
May 07, 2019 | 32.55 | 32.68 | 32.00 | 32.27 | 1,428,566 | -0.79(-2.38%) |
May 06, 2019 | 32.45 | 33.14 | 31.99 | 33.05 | 1,445,711 | -0.45(-1.33%) |
May 03, 2019 | 33.30 | 33.57 | 33.05 | 33.50 | 973,314 | +0.37(+1.10%) |
May 02, 2019 | 33.26 | 33.40 | 32.82 | 33.14 | 1,919,017 | -0.17(-0.51%) |
May 01, 2019 | 33.98 | 34.11 | 33.30 | 33.31 | 2,308,344 | -0.58(-1.72%) |
Apr 30, 2019 | 34.00 | 34.15 | 33.48 | 33.89 | 1,853,354 | -0.22(-0.64%) |
Apr 29, 2019 | 34.33 | 34.51 | 34.11 | 34.11 | 1,114,740 | -0.39(-1.13%) |
Apr 26, 2019 | 34.06 | 34.59 | 33.70 | 34.50 | 2,283,105 | +0.77(+2.29%) |
Apr 25, 2019 | 35.71 | 36.10 | 33.51 | 33.73 | 3,279,615 | -1.61(-4.55%) |
Apr 24, 2019 | 35.26 | 35.47 | 35.15 | 35.33 | 1,915,509 | -0.06(-0.18%) |
Apr 23, 2019 | 35.53 | 35.71 | 35.15 | 35.40 | 1,662,945 | -0.06(-0.18%) |
Apr 22, 2019 | 35.52 | 35.72 | 35.33 | 35.46 | 1,462,783 | -0.24(-0.66%) |
Apr 18, 2019 | 35.29 | 35.72 | 35.07 | 35.70 | 1,477,166 | +0.41(+1.15%) |
Apr 17, 2019 | 35.94 | 36.33 | 35.26 | 35.29 | 3,704,675 | -0.30(-0.84%) |
Apr 16, 2019 | 35.66 | 35.82 | 35.48 | 35.59 | 1,879,246 | -0.01(-0.02%) |
Apr 15, 2019 | 35.76 | 36.03 | 35.38 | 35.60 | 1,309,957 | -0.28(-0.79%) |
Apr 12, 2019 | 35.18 | 35.94 | 35.17 | 35.89 | 2,221,726 | +1.18(+3.41%) |
Apr 11, 2019 | 34.69 | 34.91 | 34.38 | 34.70 | 1,636,073 | -0.01(-0.02%) |
Apr 10, 2019 | 33.90 | 34.97 | 33.90 | 34.71 | 2,525,571 | +0.78(+2.30%) |
Apr 09, 2019 | 34.37 | 34.50 | 33.89 | 33.93 | 1,575,630 | -0.65(-1.88%) |
Apr 08, 2019 | 34.09 | 34.60 | 34.05 | 34.58 | 3,465,282 | +0.38(+1.12%) |
Apr 05, 2019 | 34.36 | 34.62 | 34.15 | 34.20 | 2,553,642 | -0.18(-0.52%) |
Apr 04, 2019 | 33.90 | 34.41 | 33.80 | 34.38 | 3,087,638 | +0.60(+1.78%) |
Apr 03, 2019 | 33.59 | 34.18 | 33.44 | 33.78 | 2,212,812 | +0.75(+2.26%) |
Apr 02, 2019 | 32.89 | 33.21 | 32.57 | 33.03 | 2,660,503 | +0.15(+0.47%) |
Apr 01, 2019 | 31.77 | 32.89 | 31.77 | 32.88 | 2,820,680 | +1.71(+5.49%) |
Mar 29, 2019 | 30.99 | 31.35 | 30.99 | 31.16 | 2,530,964 | +0.49(+1.59%) |
Mar 28, 2019 | 30.17 | 30.91 | 30.12 | 30.68 | 2,365,791 | +0.56(+1.86%) |
Mar 27, 2019 | 29.98 | 30.32 | 29.72 | 30.12 | 2,636,178 | +0.26(+0.87%) |
Mar 26, 2019 | 29.67 | 30.05 | 29.60 | 29.86 | 1,482,697 | +0.30(+1.02%) |
Mar 25, 2019 | 29.39 | 30.27 | 29.22 | 29.56 | 1,764,093 | +0.15(+0.52%) |
Mar 22, 2019 | 30.29 | 30.35 | 29.38 | 29.40 | 1,513,401 | -1.25(-4.08%) |
Mar 21, 2019 | 30.16 | 30.77 | 30.04 | 30.65 | 1,416,501 | +0.44(+1.45%) |
Mar 20, 2019 | 30.85 | 30.88 | 30.10 | 30.21 | 2,182,423 | -0.75(-2.41%) |
Mar 19, 2019 | 31.50 | 31.63 | 30.86 | 30.96 | 2,599,423 | -0.23(-0.73%) |
Mar 18, 2019 | 30.82 | 31.20 | 30.60 | 31.19 | 1,520,983 | +0.51(+1.67%) |
Mar 15, 2019 | 30.75 | 30.82 | 30.47 | 30.68 | 2,102,419 | +0.14(+0.45%) |
Mar 14, 2019 | 31.37 | 31.37 | 30.51 | 30.54 | 1,371,675 | -0.80(-2.56%) |
Mar 13, 2019 | 31.64 | 31.76 | 31.32 | 31.34 | 1,230,137 | -0.18(-0.57%) |
Mar 12, 2019 | 31.57 | 31.76 | 31.25 | 31.52 | 2,250,168 | +0.18(+0.57%) |
Mar 11, 2019 | 30.94 | 31.55 | 30.80 | 31.34 | 1,706,108 | +0.42(+1.36%) |
Mar 08, 2019 | 30.99 | 31.25 | 30.81 | 30.92 | 1,424,661 | -0.41(-1.32%) |
Mar 07, 2019 | 31.89 | 31.89 | 31.14 | 31.33 | 1,928,221 | -0.76(-2.38%) |
Mar 06, 2019 | 32.74 | 32.79 | 32.07 | 32.10 | 1,981,105 | -0.76(-2.32%) |
Mar 05, 2019 | 33.09 | 33.18 | 32.81 | 32.86 | 1,250,033 | -0.19(-0.59%) |
Mar 04, 2019 | 33.27 | 33.48 | 32.79 | 33.05 | 1,457,259 | -0.13(-0.39%) |