Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 28.26 | 28.34 | 27.79 | 27.86 | 1,927,363 | -0.76(-2.66%) |
May 30, 2019 | 29.08 | 29.11 | 28.40 | 28.63 | 1,290,052 | -0.27(-0.95%) |
May 29, 2019 | 28.69 | 29.13 | 28.53 | 28.90 | 1,866,165 | +0.15(+0.52%) |
May 28, 2019 | 29.19 | 29.30 | 28.74 | 28.75 | 1,504,617 | -0.43(-1.48%) |
May 24, 2019 | 29.07 | 29.39 | 29.07 | 29.18 | 809,737 | +0.25(+0.87%) |
May 23, 2019 | 29.24 | 29.32 | 28.83 | 28.93 | 929,456 | -0.53(-1.81%) |
May 22, 2019 | 29.51 | 29.58 | 29.29 | 29.47 | 1,037,943 | -0.29(-0.98%) |
May 21, 2019 | 29.34 | 29.81 | 29.29 | 29.76 | 1,185,713 | +0.49(+1.66%) |
May 20, 2019 | 29.27 | 29.45 | 29.17 | 29.27 | 1,557,106 | -0.18(-0.61%) |
May 17, 2019 | 29.58 | 29.90 | 29.40 | 29.45 | 1,033,517 | -0.36(-1.21%) |
May 16, 2019 | 29.81 | 30.16 | 29.57 | 29.81 | 1,247,085 | +0.20(+0.69%) |
May 15, 2019 | 29.36 | 29.78 | 29.15 | 29.61 | 1,249,480 | +0.11(+0.37%) |
May 14, 2019 | 29.20 | 29.71 | 29.13 | 29.50 | 1,206,601 | +0.42(+1.43%) |
May 13, 2019 | 29.65 | 29.65 | 28.87 | 29.08 | 1,606,029 | -1.09(-3.62%) |
May 10, 2019 | 29.92 | 30.21 | 29.34 | 30.17 | 1,252,837 | +0.24(+0.81%) |
May 09, 2019 | 30.23 | 30.24 | 29.60 | 29.93 | 1,424,472 | -0.58(-1.90%) |
May 08, 2019 | 30.83 | 30.94 | 30.47 | 30.51 | 1,278,414 | -0.31(-0.99%) |
May 07, 2019 | 31.16 | 31.25 | 30.60 | 30.82 | 1,579,308 | -0.65(-2.07%) |
May 06, 2019 | 31.16 | 31.51 | 31.03 | 31.47 | 1,761,019 | -0.17(-0.55%) |
May 03, 2019 | 31.36 | 31.72 | 31.25 | 31.64 | 1,193,960 | +0.43(+1.38%) |
May 02, 2019 | 31.14 | 31.55 | 31.07 | 31.21 | 1,583,033 | +0.19(+0.61%) |
May 01, 2019 | 31.11 | 31.54 | 30.52 | 31.02 | 2,877,374 | +0.13(+0.43%) |
Apr 30, 2019 | 31.55 | 31.78 | 30.25 | 30.89 | 4,562,391 | -1.77(-5.43%) |
Apr 29, 2019 | 32.93 | 32.98 | 32.57 | 32.66 | 1,932,303 | -0.31(-0.93%) |
Apr 26, 2019 | 33.08 | 33.08 | 32.47 | 32.97 | 1,357,208 | +0.25(+0.77%) |
Apr 25, 2019 | 33.62 | 33.62 | 32.58 | 32.71 | 1,062,756 | -0.95(-2.82%) |
Apr 24, 2019 | 33.70 | 33.97 | 33.44 | 33.66 | 1,149,399 | -0.06(-0.19%) |
Apr 23, 2019 | 33.86 | 34.13 | 33.55 | 33.73 | 1,347,375 | +0.11(+0.33%) |
Apr 22, 2019 | 33.84 | 34.02 | 33.50 | 33.62 | 1,064,102 | -0.34(-0.99%) |
Apr 18, 2019 | 33.87 | 34.21 | 33.79 | 33.95 | 982,414 | -0.03(-0.09%) |
Apr 17, 2019 | 34.42 | 34.44 | 33.91 | 33.99 | 689,468 | -0.34(-0.98%) |
Apr 16, 2019 | 34.10 | 34.34 | 33.78 | 34.32 | 999,025 | +0.42(+1.25%) |
Apr 15, 2019 | 33.88 | 34.11 | 33.80 | 33.90 | 1,037,810 | -0.04(-0.12%) |
Apr 12, 2019 | 34.14 | 34.28 | 33.73 | 33.94 | 916,019 | +0.03(+0.09%) |
Apr 11, 2019 | 33.73 | 33.97 | 33.72 | 33.91 | 1,115,135 | +0.18(+0.53%) |
Apr 10, 2019 | 33.45 | 33.73 | 33.38 | 33.73 | 1,122,977 | +0.52(+1.56%) |
Apr 09, 2019 | 33.55 | 33.55 | 33.11 | 33.21 | 1,165,561 | -0.50(-1.49%) |
Apr 08, 2019 | 33.95 | 34.00 | 33.15 | 33.71 | 1,812,981 | -0.47(-1.38%) |
Apr 05, 2019 | 33.88 | 34.31 | 33.79 | 34.18 | 1,611,063 | +0.51(+1.51%) |
Apr 04, 2019 | 33.38 | 33.76 | 33.35 | 33.67 | 1,059,018 | +0.24(+0.73%) |
Apr 03, 2019 | 33.57 | 33.63 | 33.33 | 33.43 | 899,379 | +0.10(+0.31%) |
Apr 02, 2019 | 33.48 | 33.56 | 33.22 | 33.33 | 633,005 | -0.12(-0.35%) |
Apr 01, 2019 | 33.32 | 33.50 | 33.12 | 33.44 | 862,538 | +0.31(+0.95%) |
Mar 29, 2019 | 33.33 | 33.52 | 32.97 | 33.13 | 1,307,125 | -0.05(-0.17%) |
Mar 28, 2019 | 33.17 | 33.29 | 32.87 | 33.18 | 1,454,755 | +0.15(+0.45%) |
Mar 27, 2019 | 32.92 | 33.12 | 32.70 | 33.04 | 1,737,695 | +0.35(+1.08%) |
Mar 26, 2019 | 32.55 | 32.80 | 32.41 | 32.68 | 934,916 | +0.40(+1.24%) |
Mar 25, 2019 | 31.95 | 32.50 | 31.91 | 32.28 | 1,063,072 | +0.29(+0.91%) |
Mar 22, 2019 | 33.04 | 33.11 | 31.96 | 31.99 | 1,557,030 | -1.25(-3.75%) |
Mar 21, 2019 | 32.78 | 33.35 | 32.78 | 33.24 | 1,353,391 | +0.35(+1.05%) |
Mar 20, 2019 | 33.51 | 33.55 | 32.78 | 32.89 | 1,249,384 | -0.61(-1.83%) |
Mar 19, 2019 | 33.95 | 34.06 | 33.37 | 33.51 | 1,101,350 | -0.35(-1.04%) |
Mar 18, 2019 | 33.75 | 33.87 | 33.61 | 33.86 | 999,220 | +0.12(+0.35%) |
Mar 15, 2019 | 33.74 | 34.10 | 33.61 | 33.74 | 3,284,826 | -0.05(-0.14%) |
Mar 14, 2019 | 33.95 | 33.98 | 33.59 | 33.79 | 1,609,504 | -0.16(-0.46%) |
Mar 13, 2019 | 34.23 | 34.26 | 33.77 | 33.95 | 1,425,161 | -0.27(-0.80%) |
Mar 12, 2019 | 34.25 | 34.37 | 33.70 | 34.22 | 1,267,873 | -0.03(-0.09%) |
Mar 11, 2019 | 34.47 | 34.57 | 34.07 | 34.25 | 1,824,460 | -0.23(-0.68%) |
Mar 08, 2019 | 34.29 | 34.69 | 34.11 | 34.48 | 1,391,884 | +0.01(+0.02%) |
Mar 07, 2019 | 35.05 | 35.05 | 34.36 | 34.48 | 1,212,736 | -0.57(-1.62%) |
Mar 06, 2019 | 35.41 | 35.56 | 34.98 | 35.04 | 1,186,230 | -0.44(-1.23%) |
Mar 05, 2019 | 35.55 | 35.79 | 35.45 | 35.48 | 1,152,524 | -0.29(-0.80%) |
Mar 04, 2019 | 35.82 | 35.91 | 35.33 | 35.77 | 989,566 | +0.00(+0.00%) |