Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 32.30 | 33.27 | 32.18 | 32.87 | 716,121 | -0.25(-0.76%) |
May 30, 2019 | 33.14 | 33.50 | 32.99 | 33.12 | 598,995 | +0.03(+0.08%) |
May 29, 2019 | 32.97 | 33.12 | 32.44 | 33.09 | 603,154 | +0.00(+0.00%) |
May 28, 2019 | 33.10 | 33.26 | 32.76 | 33.09 | 805,367 | +0.06(+0.19%) |
May 24, 2019 | 32.62 | 33.07 | 32.49 | 33.03 | 374,999 | +0.47(+1.43%) |
May 23, 2019 | 33.44 | 33.57 | 32.51 | 32.57 | 465,063 | -0.97(-2.88%) |
May 22, 2019 | 33.77 | 33.87 | 33.36 | 33.53 | 351,504 | -0.25(-0.74%) |
May 21, 2019 | 33.90 | 33.97 | 33.59 | 33.78 | 483,551 | +0.05(+0.16%) |
May 20, 2019 | 33.73 | 34.01 | 33.46 | 33.73 | 444,276 | -0.17(-0.50%) |
May 17, 2019 | 33.94 | 34.57 | 33.77 | 33.90 | 299,530 | -0.27(-0.79%) |
May 16, 2019 | 33.97 | 34.58 | 33.88 | 34.17 | 298,441 | +0.24(+0.71%) |
May 15, 2019 | 33.49 | 33.97 | 33.20 | 33.92 | 453,617 | +0.47(+1.39%) |
May 14, 2019 | 33.41 | 33.96 | 33.16 | 33.46 | 535,524 | +0.13(+0.40%) |
May 13, 2019 | 33.50 | 33.82 | 32.34 | 33.33 | 506,335 | -0.54(-1.58%) |
May 10, 2019 | 33.78 | 34.27 | 33.21 | 33.86 | 712,544 | -0.13(-0.37%) |
May 09, 2019 | 33.48 | 34.07 | 33.32 | 33.99 | 508,111 | +0.30(+0.88%) |
May 08, 2019 | 33.07 | 33.84 | 32.69 | 33.69 | 784,181 | +0.75(+2.28%) |
May 07, 2019 | 30.33 | 33.14 | 30.33 | 32.94 | 1,631,385 | +1.85(+5.96%) |
May 06, 2019 | 30.37 | 31.34 | 29.81 | 31.09 | 1,124,409 | +0.40(+1.31%) |
May 03, 2019 | 30.20 | 30.77 | 29.71 | 30.69 | 687,052 | +0.64(+2.11%) |
May 02, 2019 | 30.37 | 30.39 | 29.81 | 30.05 | 878,592 | +0.34(+1.14%) |
May 01, 2019 | 29.87 | 30.16 | 29.68 | 29.71 | 485,503 | -0.01(-0.03%) |
Apr 30, 2019 | 30.05 | 30.44 | 29.45 | 29.72 | 818,895 | -0.30(-1.01%) |
Apr 29, 2019 | 30.02 | 30.32 | 29.79 | 30.02 | 491,413 | -0.02(-0.06%) |
Apr 26, 2019 | 29.59 | 30.11 | 29.39 | 30.04 | 419,275 | +0.48(+1.63%) |
Apr 25, 2019 | 29.94 | 30.13 | 29.56 | 29.56 | 513,721 | -0.35(-1.17%) |
Apr 24, 2019 | 29.37 | 29.94 | 29.04 | 29.91 | 881,616 | +0.60(+2.04%) |
Apr 23, 2019 | 28.86 | 29.83 | 28.86 | 29.31 | 1,215,869 | +0.48(+1.68%) |
Apr 22, 2019 | 28.64 | 29.11 | 28.64 | 28.83 | 1,157,389 | +0.23(+0.81%) |
Apr 18, 2019 | 28.36 | 29.01 | 28.00 | 28.59 | 1,527,279 | +0.28(+0.98%) |
Apr 17, 2019 | 29.56 | 29.60 | 28.27 | 28.32 | 1,527,386 | -1.22(-4.12%) |
Apr 16, 2019 | 30.16 | 30.36 | 29.51 | 29.53 | 1,361,684 | -0.48(-1.61%) |
Apr 15, 2019 | 30.13 | 30.42 | 29.99 | 30.02 | 833,259 | +0.04(+0.15%) |
Apr 12, 2019 | 30.16 | 30.46 | 29.87 | 29.97 | 1,244,855 | -0.07(-0.24%) |
Apr 11, 2019 | 30.06 | 30.30 | 29.96 | 30.04 | 1,396,025 | +0.02(+0.06%) |
Apr 10, 2019 | 30.62 | 30.87 | 29.50 | 30.02 | 1,479,095 | -1.06(-3.40%) |
Apr 09, 2019 | 30.98 | 31.20 | 30.67 | 31.08 | 809,412 | +0.10(+0.32%) |
Apr 08, 2019 | 31.23 | 31.45 | 30.84 | 30.98 | 544,998 | -0.21(-0.69%) |
Apr 05, 2019 | 30.80 | 31.30 | 30.80 | 31.20 | 949,574 | +0.39(+1.28%) |
Apr 04, 2019 | 30.62 | 30.83 | 30.38 | 30.80 | 694,619 | +0.18(+0.58%) |
Apr 03, 2019 | 30.59 | 30.98 | 30.30 | 30.62 | 2,189,062 | +0.11(+0.35%) |
Apr 02, 2019 | 30.75 | 30.75 | 30.28 | 30.52 | 984,031 | -0.27(-0.87%) |
Apr 01, 2019 | 31.09 | 31.34 | 30.62 | 30.79 | 513,198 | -0.06(-0.20%) |
Mar 29, 2019 | 30.54 | 30.88 | 30.34 | 30.85 | 1,185,150 | +0.37(+1.20%) |
Mar 28, 2019 | 30.84 | 31.08 | 30.34 | 30.48 | 1,014,276 | -0.29(-0.93%) |
Mar 27, 2019 | 30.78 | 31.00 | 30.26 | 30.77 | 1,004,930 | -0.15(-0.49%) |
Mar 26, 2019 | 31.12 | 31.29 | 30.71 | 30.92 | 600,542 | -0.10(-0.32%) |
Mar 25, 2019 | 30.87 | 31.51 | 30.84 | 31.02 | 1,000,160 | +0.20(+0.64%) |
Mar 22, 2019 | 31.05 | 31.28 | 30.58 | 30.82 | 1,272,807 | -0.26(-0.83%) |
Mar 21, 2019 | 30.29 | 31.21 | 30.10 | 31.08 | 642,445 | +0.77(+2.54%) |
Mar 20, 2019 | 30.86 | 31.65 | 30.04 | 30.31 | 641,468 | -0.79(-2.53%) |
Mar 19, 2019 | 31.05 | 31.53 | 30.96 | 31.10 | 548,032 | +0.18(+0.58%) |
Mar 18, 2019 | 30.87 | 31.13 | 30.68 | 30.92 | 476,635 | +0.04(+0.14%) |
Mar 15, 2019 | 30.61 | 31.07 | 30.51 | 30.87 | 863,818 | +0.27(+0.88%) |
Mar 14, 2019 | 30.80 | 30.96 | 30.29 | 30.61 | 657,813 | -0.07(-0.23%) |
Mar 13, 2019 | 30.68 | 31.22 | 30.60 | 30.68 | 813,239 | +0.18(+0.59%) |
Mar 12, 2019 | 30.22 | 30.66 | 30.18 | 30.50 | 612,337 | +0.20(+0.65%) |
Mar 11, 2019 | 29.92 | 30.32 | 29.77 | 30.30 | 659,177 | +0.58(+1.96%) |
Mar 08, 2019 | 29.94 | 29.99 | 29.37 | 29.72 | 705,388 | -0.33(-1.10%) |
Mar 07, 2019 | 30.28 | 31.30 | 29.86 | 30.05 | 744,208 | -0.12(-0.39%) |
Mar 06, 2019 | 30.73 | 30.85 | 30.11 | 30.17 | 1,231,961 | -0.58(-1.89%) |
Mar 05, 2019 | 31.74 | 31.86 | 30.71 | 30.75 | 840,929 | -0.98(-3.10%) |
Mar 04, 2019 | 32.43 | 32.60 | 31.64 | 31.73 | 957,624 | -1.07(-3.27%) |