Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 31.75 | 31.87 | 30.45 | 31.11 | 514,400 | -1.15(-3.56%) |
May 30, 2019 | 32.28 | 33.12 | 32.03 | 32.26 | 407,086 | -0.05(-0.15%) |
May 29, 2019 | 31.67 | 32.90 | 31.35 | 32.31 | 537,172 | +0.16(+0.50%) |
May 28, 2019 | 31.07 | 32.28 | 30.90 | 32.15 | 752,985 | +1.30(+4.21%) |
May 24, 2019 | 31.02 | 31.25 | 30.53 | 30.85 | 126,900 | +0.19(+0.62%) |
May 23, 2019 | 31.29 | 31.58 | 30.44 | 30.66 | 313,794 | -1.23(-3.86%) |
May 22, 2019 | 32.38 | 32.58 | 31.71 | 31.89 | 196,157 | -0.87(-2.66%) |
May 21, 2019 | 32.23 | 32.83 | 32.01 | 32.76 | 462,331 | +0.74(+2.31%) |
May 20, 2019 | 31.16 | 32.11 | 30.91 | 32.02 | 355,208 | +0.55(+1.75%) |
May 17, 2019 | 32.31 | 32.58 | 31.34 | 31.47 | 484,500 | -1.26(-3.85%) |
May 16, 2019 | 32.67 | 33.20 | 32.63 | 32.73 | 317,018 | -0.05(-0.15%) |
May 15, 2019 | 33.76 | 34.49 | 32.63 | 32.78 | 839,269 | -1.51(-4.40%) |
May 14, 2019 | 31.78 | 34.32 | 31.19 | 34.29 | 2,061,897 | +2.87(+9.13%) |
May 13, 2019 | 29.60 | 31.94 | 28.30 | 31.42 | 1,484,483 | +0.92(+3.02%) |
May 10, 2019 | 31.18 | 31.29 | 29.84 | 30.50 | 437,600 | -0.83(-2.65%) |
May 09, 2019 | 31.53 | 31.84 | 30.25 | 31.33 | 590,731 | -0.65(-2.03%) |
May 08, 2019 | 32.31 | 32.60 | 31.97 | 31.98 | 208,245 | -0.43(-1.33%) |
May 07, 2019 | 33.25 | 33.69 | 31.88 | 32.41 | 268,696 | -1.34(-3.97%) |
May 06, 2019 | 32.64 | 33.92 | 32.53 | 33.75 | 368,090 | -0.33(-0.97%) |
May 03, 2019 | 32.81 | 34.22 | 32.81 | 34.08 | 249,800 | +1.48(+4.54%) |
May 02, 2019 | 32.78 | 33.03 | 32.30 | 32.60 | 237,820 | -0.39(-1.18%) |
May 01, 2019 | 34.32 | 34.32 | 32.96 | 32.99 | 326,371 | -1.15(-3.37%) |
Apr 30, 2019 | 34.59 | 34.84 | 33.45 | 34.14 | 288,798 | -0.32(-0.93%) |
Apr 29, 2019 | 34.60 | 35.02 | 34.34 | 34.46 | 251,915 | -0.13(-0.38%) |
Apr 26, 2019 | 33.84 | 34.60 | 33.10 | 34.59 | 264,300 | +0.66(+1.95%) |
Apr 25, 2019 | 34.82 | 34.82 | 33.60 | 33.93 | 200,203 | -1.21(-3.44%) |
Apr 24, 2019 | 34.72 | 35.31 | 34.49 | 35.14 | 231,410 | +0.25(+0.72%) |
Apr 23, 2019 | 35.00 | 35.08 | 34.51 | 34.89 | 298,492 | +0.17(+0.49%) |
Apr 22, 2019 | 34.58 | 34.90 | 34.45 | 34.72 | 306,163 | -0.02(-0.06%) |
Apr 18, 2019 | 34.57 | 35.05 | 34.27 | 34.74 | 275,000 | +0.32(+0.93%) |
Apr 17, 2019 | 34.10 | 34.50 | 34.05 | 34.42 | 334,784 | +0.51(+1.50%) |
Apr 16, 2019 | 33.55 | 33.91 | 33.25 | 33.91 | 189,495 | +0.51(+1.53%) |
Apr 15, 2019 | 33.91 | 34.03 | 33.09 | 33.40 | 231,057 | -0.53(-1.56%) |
Apr 12, 2019 | 33.56 | 34.25 | 33.50 | 33.93 | 377,100 | +0.84(+2.54%) |
Apr 11, 2019 | 32.44 | 33.26 | 32.28 | 33.09 | 296,495 | +0.64(+1.97%) |
Apr 10, 2019 | 32.28 | 32.79 | 31.69 | 32.45 | 520,036 | +0.26(+0.81%) |
Apr 09, 2019 | 32.80 | 32.90 | 32.06 | 32.19 | 350,117 | -0.92(-2.78%) |
Apr 08, 2019 | 32.78 | 33.20 | 32.60 | 33.11 | 298,268 | +0.00(+0.00%) |
Apr 05, 2019 | 33.66 | 33.97 | 32.77 | 33.11 | 855,600 | -0.34(-1.02%) |
Apr 04, 2019 | 32.83 | 33.57 | 32.36 | 33.45 | 665,147 | +0.77(+2.36%) |
Apr 03, 2019 | 32.90 | 33.34 | 32.37 | 32.68 | 547,826 | -0.08(-0.24%) |
Apr 02, 2019 | 32.95 | 33.16 | 32.56 | 32.76 | 235,307 | -0.24(-0.73%) |
Apr 01, 2019 | 32.68 | 33.43 | 32.68 | 33.00 | 281,172 | +0.70(+2.17%) |
Mar 29, 2019 | 32.64 | 33.12 | 32.01 | 32.30 | 359,800 | -0.02(-0.06%) |
Mar 28, 2019 | 32.23 | 33.15 | 32.05 | 32.32 | 414,799 | +0.14(+0.44%) |
Mar 27, 2019 | 32.31 | 32.52 | 31.55 | 32.18 | 438,045 | -0.19(-0.59%) |
Mar 26, 2019 | 32.35 | 33.08 | 32.07 | 32.37 | 376,703 | +0.33(+1.03%) |
Mar 25, 2019 | 31.23 | 32.10 | 30.95 | 32.04 | 478,827 | +0.69(+2.20%) |
Mar 22, 2019 | 32.83 | 33.17 | 31.31 | 31.35 | 463,900 | -1.91(-5.74%) |
Mar 21, 2019 | 32.96 | 33.54 | 32.96 | 33.26 | 243,444 | +0.14(+0.42%) |
Mar 20, 2019 | 32.70 | 33.74 | 32.03 | 33.12 | 588,734 | +0.29(+0.88%) |
Mar 19, 2019 | 32.95 | 33.80 | 32.67 | 32.83 | 379,258 | +0.15(+0.46%) |
Mar 18, 2019 | 31.99 | 32.71 | 31.99 | 32.68 | 299,284 | +0.66(+2.06%) |
Mar 15, 2019 | 31.99 | 32.55 | 31.98 | 32.02 | 623,500 | +0.02(+0.06%) |
Mar 14, 2019 | 32.21 | 32.65 | 31.26 | 32.00 | 952,602 | -0.18(-0.56%) |
Mar 13, 2019 | 34.37 | 34.59 | 31.70 | 32.18 | 1,493,101 | -1.87(-5.49%) |
Mar 12, 2019 | 34.55 | 34.68 | 33.53 | 34.05 | 503,018 | -0.40(-1.16%) |
Mar 11, 2019 | 33.85 | 34.84 | 33.31 | 34.45 | 683,009 | +0.60(+1.77%) |
Mar 08, 2019 | 35.31 | 36.40 | 33.45 | 33.85 | 1,687,300 | -1.33(-3.78%) |
Mar 07, 2019 | 36.57 | 36.94 | 34.93 | 35.18 | 1,040,098 | -1.54(-4.19%) |
Mar 06, 2019 | 37.66 | 37.86 | 36.72 | 36.72 | 548,355 | -0.87(-2.31%) |
Mar 05, 2019 | 37.93 | 38.10 | 37.14 | 37.59 | 570,606 | -0.26(-0.69%) |
Mar 04, 2019 | 39.29 | 39.52 | 37.68 | 37.85 | 452,468 | -1.30(-3.32%) |