Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 27.59 | 28.09 | 27.46 | 27.85 | 1,037,900 | -0.10(-0.36%) |
May 30, 2019 | 28.59 | 28.85 | 27.36 | 27.95 | 529,527 | -0.59(-2.07%) |
May 29, 2019 | 28.55 | 28.75 | 28.12 | 28.54 | 1,702,385 | -0.81(-2.76%) |
May 28, 2019 | 29.54 | 29.80 | 29.18 | 29.35 | 1,289,510 | -0.16(-0.54%) |
May 24, 2019 | 29.51 | 29.90 | 29.46 | 29.51 | 1,297,400 | +0.12(+0.41%) |
May 23, 2019 | 30.11 | 30.11 | 29.24 | 29.39 | 1,367,148 | -0.60(-2.00%) |
May 22, 2019 | 29.08 | 30.01 | 29.07 | 29.99 | 1,326,869 | +0.79(+2.71%) |
May 21, 2019 | 29.84 | 30.06 | 29.11 | 29.20 | 1,434,077 | -0.40(-1.35%) |
May 20, 2019 | 29.51 | 29.72 | 29.00 | 29.60 | 425,743 | -0.16(-0.54%) |
May 17, 2019 | 29.45 | 30.24 | 29.01 | 29.76 | 1,696,100 | +0.09(+0.30%) |
May 16, 2019 | 28.92 | 29.95 | 28.92 | 29.67 | 690,604 | +0.89(+3.09%) |
May 15, 2019 | 28.23 | 29.18 | 27.89 | 28.78 | 812,205 | +0.27(+0.95%) |
May 14, 2019 | 27.38 | 28.58 | 27.38 | 28.51 | 594,945 | +1.21(+4.43%) |
May 13, 2019 | 27.28 | 27.79 | 27.00 | 27.30 | 548,892 | -0.67(-2.40%) |
May 10, 2019 | 28.49 | 28.49 | 26.95 | 27.97 | 546,400 | -0.53(-1.86%) |
May 09, 2019 | 27.40 | 28.59 | 27.10 | 28.50 | 1,109,433 | +0.88(+3.19%) |
May 08, 2019 | 28.98 | 28.98 | 27.58 | 27.62 | 2,031,427 | -1.37(-4.73%) |
May 07, 2019 | 29.58 | 29.69 | 28.51 | 28.99 | 714,294 | -0.95(-3.17%) |
May 06, 2019 | 29.46 | 30.08 | 29.06 | 29.94 | 1,682,559 | -0.20(-0.66%) |
May 03, 2019 | 31.01 | 31.31 | 29.80 | 30.14 | 1,115,700 | -1.41(-4.47%) |
May 02, 2019 | 32.24 | 32.78 | 30.89 | 31.55 | 567,426 | -0.02(-0.06%) |
May 01, 2019 | 36.26 | 36.26 | 31.29 | 31.57 | 1,824,624 | -4.33(-12.06%) |
Apr 30, 2019 | 34.85 | 35.90 | 34.59 | 35.90 | 1,495,760 | +0.97(+2.78%) |
Apr 29, 2019 | 33.77 | 34.96 | 33.75 | 34.93 | 1,346,532 | +1.02(+3.01%) |
Apr 26, 2019 | 33.39 | 33.94 | 33.03 | 33.91 | 863,900 | +0.58(+1.74%) |
Apr 25, 2019 | 33.34 | 33.57 | 32.72 | 33.33 | 208,954 | +0.08(+0.24%) |
Apr 24, 2019 | 32.99 | 33.39 | 32.78 | 33.25 | 417,408 | +0.30(+0.91%) |
Apr 23, 2019 | 31.64 | 32.99 | 31.42 | 32.95 | 300,802 | +1.32(+4.17%) |
Apr 22, 2019 | 31.00 | 31.65 | 31.00 | 31.63 | 535,361 | +0.45(+1.44%) |
Apr 18, 2019 | 31.28 | 31.91 | 30.59 | 31.18 | 376,900 | -0.23(-0.73%) |
Apr 17, 2019 | 32.56 | 32.73 | 31.28 | 31.41 | 971,503 | -0.74(-2.30%) |
Apr 16, 2019 | 32.25 | 32.82 | 31.70 | 32.15 | 628,893 | +0.13(+0.41%) |
Apr 15, 2019 | 32.89 | 32.90 | 31.89 | 32.02 | 869,431 | -0.80(-2.44%) |
Apr 12, 2019 | 32.29 | 32.83 | 32.00 | 32.82 | 568,000 | +0.04(+0.12%) |
Apr 11, 2019 | 32.24 | 32.82 | 32.00 | 32.78 | 281,970 | +0.60(+1.86%) |
Apr 10, 2019 | 32.01 | 32.40 | 31.82 | 32.18 | 883,038 | +0.22(+0.69%) |
Apr 09, 2019 | 32.10 | 32.35 | 31.76 | 31.96 | 372,317 | -0.16(-0.50%) |
Apr 08, 2019 | 32.48 | 32.67 | 31.51 | 32.12 | 417,723 | -0.55(-1.68%) |
Apr 05, 2019 | 32.11 | 32.77 | 31.82 | 32.67 | 337,600 | +0.53(+1.65%) |
Apr 04, 2019 | 32.05 | 32.50 | 31.82 | 32.14 | 532,690 | +0.06(+0.19%) |
Apr 03, 2019 | 32.45 | 32.61 | 31.80 | 32.08 | 295,094 | -0.19(-0.59%) |
Apr 02, 2019 | 31.82 | 32.31 | 31.41 | 32.27 | 805,071 | +0.46(+1.45%) |
Apr 01, 2019 | 31.91 | 32.04 | 31.17 | 31.81 | 575,393 | +0.15(+0.47%) |
Mar 29, 2019 | 32.42 | 32.54 | 31.50 | 31.66 | 277,300 | -0.48(-1.49%) |
Mar 28, 2019 | 32.02 | 32.53 | 31.11 | 32.14 | 464,302 | +0.31(+0.97%) |
Mar 27, 2019 | 31.97 | 31.99 | 31.40 | 31.83 | 1,016,085 | -0.12(-0.38%) |
Mar 26, 2019 | 31.35 | 32.08 | 31.20 | 31.95 | 415,654 | +0.90(+2.90%) |
Mar 25, 2019 | 30.41 | 31.58 | 30.03 | 31.05 | 712,185 | +0.49(+1.60%) |
Mar 22, 2019 | 32.38 | 32.73 | 30.51 | 30.56 | 604,200 | -2.08(-6.37%) |
Mar 21, 2019 | 32.33 | 32.87 | 32.25 | 32.64 | 1,105,141 | +0.21(+0.65%) |
Mar 20, 2019 | 32.26 | 32.56 | 31.62 | 32.43 | 881,010 | +0.16(+0.50%) |
Mar 19, 2019 | 31.25 | 32.31 | 31.17 | 32.27 | 869,703 | +1.19(+3.83%) |
Mar 18, 2019 | 30.03 | 31.23 | 29.79 | 31.08 | 968,171 | +0.90(+2.98%) |
Mar 15, 2019 | 31.00 | 31.00 | 29.80 | 30.18 | 3,374,800 | -0.76(-2.46%) |
Mar 14, 2019 | 30.54 | 31.25 | 30.43 | 30.94 | 930,493 | +0.21(+0.68%) |
Mar 13, 2019 | 30.97 | 31.25 | 30.62 | 30.73 | 685,759 | -0.06(-0.19%) |
Mar 12, 2019 | 30.56 | 31.33 | 30.27 | 30.79 | 572,290 | +0.44(+1.45%) |
Mar 11, 2019 | 30.16 | 30.99 | 29.80 | 30.35 | 1,299,015 | +0.38(+1.27%) |
Mar 08, 2019 | 29.95 | 30.20 | 29.50 | 29.97 | 612,300 | -0.45(-1.48%) |
Mar 07, 2019 | 30.25 | 30.75 | 29.63 | 30.42 | 1,110,776 | +0.22(+0.73%) |
Mar 06, 2019 | 31.30 | 31.55 | 30.05 | 30.20 | 1,139,172 | -1.60(-5.03%) |
Mar 05, 2019 | 31.04 | 31.97 | 30.82 | 31.80 | 564,643 | +0.77(+2.48%) |
Mar 04, 2019 | 32.00 | 32.17 | 30.34 | 31.03 | 619,536 | -1.07(-3.33%) |