Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 31.88 | 33.47 | 31.88 | 33.27 | 1,951,838 | +1.90(+6.05%) |
May 30, 2019 | 30.71 | 31.51 | 30.48 | 31.37 | 1,299,544 | +0.61(+1.97%) |
May 29, 2019 | 31.01 | 31.14 | 30.66 | 30.76 | 1,081,562 | -0.12(-0.37%) |
May 28, 2019 | 30.89 | 31.30 | 30.21 | 30.88 | 2,581,982 | -1.18(-3.67%) |
May 24, 2019 | 31.65 | 32.13 | 31.16 | 32.05 | 1,087,800 | +0.26(+0.82%) |
May 23, 2019 | 32.56 | 33.01 | 31.76 | 31.79 | 1,506,122 | -0.46(-1.43%) |
May 22, 2019 | 33.23 | 33.51 | 32.08 | 32.25 | 1,523,603 | -0.73(-2.22%) |
May 21, 2019 | 32.97 | 33.07 | 31.70 | 32.99 | 1,675,167 | -0.21(-0.64%) |
May 20, 2019 | 32.90 | 33.24 | 32.69 | 33.20 | 1,085,865 | +0.54(+1.65%) |
May 17, 2019 | 32.22 | 32.69 | 31.93 | 32.66 | 1,255,442 | +0.55(+1.71%) |
May 16, 2019 | 32.10 | 32.30 | 31.53 | 32.11 | 1,108,593 | -0.36(-1.10%) |
May 15, 2019 | 33.90 | 33.93 | 32.28 | 32.47 | 1,484,498 | -1.18(-3.50%) |
May 14, 2019 | 33.68 | 33.76 | 32.99 | 33.64 | 1,325,627 | -0.26(-0.77%) |
May 13, 2019 | 32.75 | 33.91 | 32.15 | 33.90 | 2,366,218 | +2.04(+6.41%) |
May 10, 2019 | 32.29 | 32.54 | 31.15 | 31.86 | 1,904,222 | -0.33(-1.02%) |
May 09, 2019 | 32.43 | 33.27 | 32.19 | 32.19 | 1,774,216 | -0.16(-0.51%) |
May 08, 2019 | 32.29 | 32.48 | 30.88 | 32.35 | 2,777,284 | +0.73(+2.32%) |
May 07, 2019 | 30.04 | 31.73 | 29.87 | 31.62 | 2,567,198 | +1.83(+6.15%) |
May 06, 2019 | 29.83 | 30.01 | 29.47 | 29.79 | 1,066,430 | -0.11(-0.35%) |
May 03, 2019 | 30.35 | 30.62 | 29.71 | 29.89 | 1,341,752 | +0.07(+0.23%) |
May 02, 2019 | 30.20 | 30.93 | 29.60 | 29.82 | 1,369,163 | -0.73(-2.40%) |
May 01, 2019 | 31.03 | 31.16 | 30.24 | 30.56 | 1,164,799 | -0.60(-1.92%) |
Apr 30, 2019 | 30.37 | 31.46 | 30.37 | 31.16 | 883,689 | +0.64(+2.08%) |
Apr 29, 2019 | 31.04 | 31.06 | 30.30 | 30.52 | 1,047,922 | -0.62(-1.98%) |
Apr 26, 2019 | 30.83 | 31.30 | 30.71 | 31.14 | 946,612 | +0.67(+2.22%) |
Apr 25, 2019 | 30.96 | 31.39 | 29.85 | 30.46 | 1,354,129 | -0.46(-1.50%) |
Apr 24, 2019 | 30.11 | 31.10 | 29.78 | 30.92 | 1,240,200 | +0.94(+3.15%) |
Apr 23, 2019 | 29.91 | 30.56 | 29.88 | 29.98 | 1,115,275 | -0.20(-0.67%) |
Apr 22, 2019 | 30.08 | 30.78 | 30.01 | 30.18 | 639,561 | -0.01(-0.03%) |
Apr 18, 2019 | 30.43 | 30.84 | 29.85 | 30.19 | 1,216,644 | -0.36(-1.17%) |
Apr 17, 2019 | 29.91 | 30.68 | 29.82 | 30.55 | 1,112,829 | +0.71(+2.39%) |
Apr 16, 2019 | 30.21 | 30.42 | 29.74 | 29.83 | 1,498,226 | -0.79(-2.58%) |
Apr 15, 2019 | 30.28 | 31.13 | 29.96 | 30.63 | 968,869 | +0.14(+0.47%) |
Apr 12, 2019 | 30.26 | 30.67 | 29.83 | 30.48 | 1,090,394 | +0.06(+0.19%) |
Apr 11, 2019 | 30.12 | 30.77 | 29.93 | 30.42 | 795,977 | -0.13(-0.41%) |
Apr 10, 2019 | 31.25 | 31.31 | 30.43 | 30.55 | 1,219,551 | -0.81(-2.58%) |
Apr 09, 2019 | 31.26 | 31.75 | 31.11 | 31.36 | 1,165,562 | +0.11(+0.34%) |
Apr 08, 2019 | 31.78 | 32.17 | 30.90 | 31.25 | 1,182,085 | +0.14(+0.46%) |
Apr 05, 2019 | 31.16 | 31.60 | 30.70 | 31.11 | 1,211,975 | -0.32(-1.01%) |
Apr 04, 2019 | 29.88 | 31.67 | 29.65 | 31.43 | 1,223,986 | +1.21(+3.99%) |
Apr 03, 2019 | 29.93 | 30.73 | 29.70 | 30.22 | 1,371,186 | +0.33(+1.10%) |
Apr 02, 2019 | 28.19 | 29.98 | 28.10 | 29.89 | 1,879,035 | +1.33(+4.66%) |
Apr 01, 2019 | 29.26 | 29.64 | 28.25 | 28.56 | 2,656,220 | -0.75(-2.56%) |
Mar 29, 2019 | 29.72 | 30.09 | 29.28 | 29.31 | 1,657,843 | -0.36(-1.20%) |
Mar 28, 2019 | 30.63 | 30.63 | 29.53 | 29.67 | 2,671,108 | -1.84(-5.84%) |
Mar 27, 2019 | 32.01 | 32.03 | 31.41 | 31.51 | 1,099,955 | -0.53(-1.65%) |
Mar 26, 2019 | 31.70 | 32.50 | 31.46 | 32.04 | 1,274,311 | +0.18(+0.57%) |
Mar 25, 2019 | 32.88 | 32.94 | 31.12 | 31.86 | 2,452,413 | -0.75(-2.30%) |
Mar 22, 2019 | 32.11 | 33.01 | 32.06 | 32.61 | 1,238,905 | +0.41(+1.29%) |
Mar 21, 2019 | 32.01 | 32.43 | 31.60 | 32.20 | 1,185,132 | +0.27(+0.84%) |
Mar 20, 2019 | 31.70 | 32.16 | 30.91 | 31.93 | 1,593,998 | +0.22(+0.70%) |
Mar 19, 2019 | 31.65 | 32.05 | 31.44 | 31.70 | 1,323,177 | +0.15(+0.49%) |
Mar 18, 2019 | 32.22 | 32.43 | 31.13 | 31.55 | 1,718,988 | -0.67(-2.09%) |
Mar 15, 2019 | 33.16 | 33.21 | 31.92 | 32.22 | 1,828,549 | -0.84(-2.53%) |
Mar 14, 2019 | 33.55 | 33.65 | 32.95 | 33.06 | 1,230,371 | -1.16(-3.38%) |
Mar 13, 2019 | 34.56 | 34.80 | 33.89 | 34.22 | 1,323,632 | -0.04(-0.11%) |
Mar 12, 2019 | 33.59 | 34.29 | 33.59 | 34.26 | 1,042,309 | +0.75(+2.24%) |
Mar 11, 2019 | 33.50 | 33.70 | 33.08 | 33.50 | 1,126,186 | -0.13(-0.40%) |
Mar 08, 2019 | 34.18 | 34.36 | 33.59 | 33.64 | 1,569,924 | +0.28(+0.84%) |
Mar 07, 2019 | 33.07 | 33.95 | 32.98 | 33.36 | 1,052,623 | +0.28(+0.84%) |
Mar 06, 2019 | 33.11 | 33.39 | 32.33 | 33.08 | 973,400 | -0.02(-0.06%) |
Mar 05, 2019 | 32.58 | 33.37 | 32.46 | 33.10 | 1,063,524 | +0.29(+0.88%) |
Mar 04, 2019 | 33.27 | 33.27 | 31.05 | 32.81 | 3,773,254 | -1.15(-3.37%) |