Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 27.88 | 27.92 | 27.44 | 27.49 | 9,351,161 | -0.72(-2.54%) |
May 30, 2019 | 28.57 | 28.77 | 28.17 | 28.20 | 3,898,310 | -0.48(-1.68%) |
May 29, 2019 | 28.42 | 28.71 | 28.30 | 28.69 | 3,716,275 | -0.14(-0.48%) |
May 28, 2019 | 29.01 | 29.12 | 28.75 | 28.83 | 2,035,115 | -0.45(-1.52%) |
May 24, 2019 | 29.33 | 29.42 | 29.26 | 29.27 | 943,576 | -0.05(-0.16%) |
May 23, 2019 | 29.68 | 29.68 | 29.10 | 29.32 | 2,722,189 | -0.67(-2.23%) |
May 22, 2019 | 30.20 | 30.23 | 29.93 | 29.99 | 1,425,005 | -0.33(-1.10%) |
May 21, 2019 | 30.26 | 30.43 | 30.22 | 30.32 | 1,076,110 | +0.12(+0.40%) |
May 20, 2019 | 30.04 | 30.25 | 29.91 | 30.20 | 951,143 | +0.14(+0.46%) |
May 17, 2019 | 29.93 | 30.22 | 29.92 | 30.06 | 1,129,148 | -0.14(-0.46%) |
May 16, 2019 | 30.16 | 30.30 | 30.15 | 30.20 | 1,113,407 | +0.19(+0.62%) |
May 15, 2019 | 29.93 | 30.17 | 29.92 | 30.02 | 1,606,930 | -0.35(-1.16%) |
May 14, 2019 | 30.31 | 30.44 | 30.23 | 30.37 | 1,649,618 | +0.18(+0.58%) |
May 13, 2019 | 30.37 | 30.43 | 30.09 | 30.19 | 1,771,680 | -0.46(-1.52%) |
May 10, 2019 | 30.57 | 30.73 | 30.31 | 30.66 | 1,635,166 | +0.10(+0.33%) |
May 09, 2019 | 30.48 | 30.85 | 30.38 | 30.56 | 2,791,244 | -0.25(-0.81%) |
May 08, 2019 | 30.46 | 30.86 | 30.38 | 30.81 | 2,606,348 | +0.26(+0.85%) |
May 07, 2019 | 30.75 | 30.82 | 30.45 | 30.55 | 1,581,835 | -0.47(-1.53%) |
May 06, 2019 | 30.85 | 31.06 | 30.83 | 31.02 | 1,445,438 | -0.18(-0.57%) |
May 03, 2019 | 31.19 | 31.32 | 31.07 | 31.20 | 1,428,820 | -0.17(-0.53%) |
May 02, 2019 | 31.15 | 31.48 | 31.09 | 31.36 | 1,533,485 | +0.32(+1.02%) |
May 01, 2019 | 31.15 | 31.20 | 30.76 | 31.05 | 5,276,393 | -0.27(-0.86%) |
Apr 30, 2019 | 31.66 | 31.66 | 31.25 | 31.32 | 2,546,887 | -0.28(-0.88%) |
Apr 29, 2019 | 31.50 | 31.71 | 31.46 | 31.60 | 1,079,608 | +0.37(+1.19%) |
Apr 26, 2019 | 31.12 | 31.29 | 31.10 | 31.22 | 1,495,664 | -0.20(-0.65%) |
Apr 25, 2019 | 31.35 | 31.56 | 31.31 | 31.43 | 1,401,802 | +0.09(+0.30%) |
Apr 24, 2019 | 31.56 | 31.57 | 31.30 | 31.34 | 1,699,745 | -0.52(-1.63%) |
Apr 23, 2019 | 31.81 | 31.93 | 31.76 | 31.86 | 1,371,119 | -0.10(-0.32%) |
Apr 22, 2019 | 31.88 | 32.02 | 31.84 | 31.96 | 1,416,480 | +0.28(+0.88%) |
Apr 18, 2019 | 31.68 | 31.72 | 31.56 | 31.68 | 1,802,440 | -0.32(-0.99%) |
Apr 17, 2019 | 32.03 | 32.04 | 31.82 | 32.00 | 1,148,089 | +0.02(+0.06%) |
Apr 16, 2019 | 31.83 | 32.03 | 31.78 | 31.98 | 1,265,882 | +0.39(+1.24%) |
Apr 15, 2019 | 31.70 | 31.72 | 31.59 | 31.59 | 1,005,126 | -0.11(-0.35%) |
Apr 12, 2019 | 31.61 | 31.76 | 31.53 | 31.70 | 2,157,438 | +0.43(+1.37%) |
Apr 11, 2019 | 31.08 | 31.35 | 31.04 | 31.27 | 2,027,281 | +0.34(+1.11%) |
Apr 10, 2019 | 30.90 | 31.00 | 30.79 | 30.93 | 2,560,692 | -0.12(-0.39%) |
Apr 09, 2019 | 30.95 | 31.16 | 30.88 | 31.05 | 2,300,473 | -0.20(-0.62%) |
Apr 08, 2019 | 31.12 | 31.28 | 31.08 | 31.24 | 2,142,601 | +0.22(+0.72%) |
Apr 05, 2019 | 31.22 | 31.24 | 30.95 | 31.02 | 2,217,394 | -0.08(-0.27%) |
Apr 04, 2019 | 31.21 | 31.32 | 31.09 | 31.10 | 1,916,331 | -0.16(-0.51%) |
Apr 03, 2019 | 31.21 | 31.34 | 31.09 | 31.26 | 4,341,328 | +0.52(+1.69%) |
Apr 02, 2019 | 30.78 | 30.90 | 30.66 | 30.74 | 2,604,345 | -0.11(-0.36%) |
Apr 01, 2019 | 30.42 | 30.93 | 30.36 | 30.85 | 4,310,074 | +0.88(+2.94%) |
Mar 29, 2019 | 30.31 | 30.34 | 29.95 | 29.97 | 3,436,638 | +0.06(+0.19%) |
Mar 28, 2019 | 30.04 | 30.17 | 29.84 | 29.91 | 2,639,224 | -0.20(-0.65%) |
Mar 27, 2019 | 30.43 | 30.48 | 30.01 | 30.11 | 4,737,516 | -0.55(-1.79%) |
Mar 26, 2019 | 30.79 | 30.82 | 30.51 | 30.66 | 3,283,127 | +0.06(+0.21%) |
Mar 25, 2019 | 30.72 | 30.89 | 30.18 | 30.59 | 4,056,566 | -0.07(-0.24%) |
Mar 22, 2019 | 31.04 | 31.10 | 30.46 | 30.67 | 6,147,026 | -1.00(-3.17%) |
Mar 21, 2019 | 31.68 | 31.79 | 31.61 | 31.67 | 2,732,372 | -0.15(-0.47%) |
Mar 20, 2019 | 32.30 | 32.32 | 31.71 | 31.82 | 3,449,928 | -0.65(-1.99%) |
Mar 19, 2019 | 32.65 | 32.75 | 32.39 | 32.47 | 1,517,097 | +0.14(+0.43%) |
Mar 18, 2019 | 32.38 | 32.43 | 32.24 | 32.33 | 1,189,367 | +0.00(+0.00%) |
Mar 15, 2019 | 32.27 | 32.48 | 32.17 | 32.33 | 2,108,605 | -0.36(-1.10%) |
Mar 14, 2019 | 32.31 | 32.72 | 32.29 | 32.69 | 1,613,672 | +0.45(+1.41%) |
Mar 13, 2019 | 32.32 | 32.35 | 32.18 | 32.23 | 1,826,032 | +0.10(+0.32%) |
Mar 12, 2019 | 32.51 | 32.54 | 32.02 | 32.13 | 2,282,867 | -0.44(-1.36%) |
Mar 11, 2019 | 32.44 | 32.67 | 32.44 | 32.58 | 1,650,522 | +0.22(+0.69%) |
Mar 08, 2019 | 32.59 | 32.74 | 32.29 | 32.35 | 1,573,732 | -0.26(-0.79%) |
Mar 07, 2019 | 32.84 | 32.86 | 32.50 | 32.61 | 1,767,915 | -0.41(-1.23%) |
Mar 06, 2019 | 33.23 | 33.25 | 32.91 | 33.02 | 1,840,965 | -0.25(-0.75%) |
Mar 05, 2019 | 33.59 | 33.60 | 33.25 | 33.27 | 1,755,035 | -0.15(-0.44%) |
Mar 04, 2019 | 33.60 | 33.72 | 33.33 | 33.42 | 2,557,407 | -0.50(-1.47%) |