Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 29.89 | 30.07 | 29.59 | 29.74 | 225,900 | -0.59(-1.95%) |
May 30, 2019 | 30.50 | 30.77 | 30.05 | 30.33 | 159,124 | -0.03(-0.10%) |
May 29, 2019 | 30.39 | 30.46 | 29.88 | 30.36 | 249,082 | -0.08(-0.26%) |
May 28, 2019 | 30.47 | 30.69 | 30.14 | 30.44 | 442,492 | +0.14(+0.46%) |
May 24, 2019 | 30.22 | 30.41 | 30.07 | 30.30 | 246,200 | +0.34(+1.13%) |
May 23, 2019 | 30.40 | 30.58 | 29.72 | 29.96 | 352,951 | -1.09(-3.51%) |
May 22, 2019 | 31.09 | 31.17 | 30.88 | 31.05 | 172,330 | -0.22(-0.70%) |
May 21, 2019 | 30.28 | 31.30 | 30.28 | 31.27 | 360,310 | +1.27(+4.23%) |
May 20, 2019 | 30.29 | 30.39 | 29.95 | 30.00 | 162,852 | -0.63(-2.06%) |
May 17, 2019 | 30.90 | 31.34 | 30.63 | 30.63 | 156,900 | -0.57(-1.83%) |
May 16, 2019 | 31.26 | 31.43 | 31.00 | 31.20 | 144,188 | +0.14(+0.45%) |
May 15, 2019 | 30.15 | 31.21 | 30.15 | 31.06 | 443,666 | +0.49(+1.60%) |
May 14, 2019 | 31.07 | 31.07 | 30.41 | 30.57 | 329,129 | -0.39(-1.26%) |
May 13, 2019 | 32.09 | 32.09 | 30.81 | 30.96 | 422,928 | -1.85(-5.64%) |
May 10, 2019 | 32.66 | 32.84 | 32.01 | 32.81 | 145,000 | +0.01(+0.03%) |
May 09, 2019 | 33.03 | 33.10 | 32.46 | 32.80 | 377,919 | -0.60(-1.80%) |
May 08, 2019 | 34.12 | 34.33 | 33.39 | 33.40 | 209,450 | -0.72(-2.11%) |
May 07, 2019 | 35.33 | 35.98 | 33.78 | 34.12 | 345,853 | -1.69(-4.72%) |
May 06, 2019 | 34.85 | 35.85 | 34.85 | 35.81 | 279,889 | +0.23(+0.65%) |
May 03, 2019 | 33.30 | 35.78 | 33.13 | 35.58 | 458,100 | -0.59(-1.63%) |
May 02, 2019 | 36.06 | 36.33 | 35.54 | 36.17 | 177,852 | +0.10(+0.28%) |
May 01, 2019 | 36.66 | 37.14 | 35.96 | 36.07 | 444,749 | -0.43(-1.18%) |
Apr 30, 2019 | 36.80 | 36.85 | 35.97 | 36.50 | 276,252 | -0.30(-0.82%) |
Apr 29, 2019 | 36.63 | 37.05 | 36.63 | 36.80 | 131,207 | +0.17(+0.46%) |
Apr 26, 2019 | 36.17 | 36.81 | 36.07 | 36.63 | 173,700 | +0.51(+1.41%) |
Apr 25, 2019 | 36.69 | 36.69 | 35.78 | 36.12 | 163,445 | -0.75(-2.03%) |
Apr 24, 2019 | 36.94 | 37.13 | 36.72 | 36.87 | 213,785 | -0.05(-0.14%) |
Apr 23, 2019 | 36.77 | 37.18 | 36.52 | 36.92 | 223,280 | +0.39(+1.07%) |
Apr 22, 2019 | 36.83 | 36.97 | 36.42 | 36.53 | 131,083 | -0.35(-0.95%) |
Apr 18, 2019 | 36.98 | 37.14 | 36.78 | 36.88 | 171,000 | -0.04(-0.11%) |
Apr 17, 2019 | 37.08 | 37.25 | 36.76 | 36.92 | 139,341 | -0.07(-0.19%) |
Apr 16, 2019 | 37.04 | 37.14 | 36.86 | 36.99 | 192,413 | +0.12(+0.33%) |
Apr 15, 2019 | 36.74 | 37.11 | 36.61 | 36.87 | 302,052 | +0.17(+0.46%) |
Apr 12, 2019 | 36.53 | 36.87 | 36.50 | 36.70 | 276,900 | +0.26(+0.71%) |
Apr 11, 2019 | 35.66 | 36.46 | 35.42 | 36.44 | 235,406 | +0.88(+2.47%) |
Apr 10, 2019 | 35.16 | 35.73 | 35.08 | 35.56 | 218,915 | +0.44(+1.25%) |
Apr 09, 2019 | 35.48 | 35.48 | 34.80 | 35.12 | 273,028 | -0.69(-1.93%) |
Apr 08, 2019 | 35.53 | 35.81 | 35.36 | 35.81 | 102,961 | +0.05(+0.14%) |
Apr 05, 2019 | 35.91 | 35.98 | 35.50 | 35.76 | 176,200 | +0.08(+0.22%) |
Apr 04, 2019 | 35.53 | 36.00 | 35.48 | 35.68 | 135,832 | +0.21(+0.59%) |
Apr 03, 2019 | 35.75 | 35.93 | 35.19 | 35.47 | 250,072 | +0.05(+0.14%) |
Apr 02, 2019 | 35.23 | 35.57 | 35.03 | 35.42 | 179,151 | +0.18(+0.51%) |
Apr 01, 2019 | 35.10 | 35.53 | 35.01 | 35.24 | 168,021 | +0.45(+1.29%) |
Mar 29, 2019 | 34.87 | 34.95 | 34.61 | 34.79 | 243,000 | +0.17(+0.49%) |
Mar 28, 2019 | 34.58 | 34.89 | 34.21 | 34.62 | 186,867 | +0.13(+0.38%) |
Mar 27, 2019 | 34.03 | 34.70 | 33.82 | 34.49 | 199,372 | +0.45(+1.32%) |
Mar 26, 2019 | 34.17 | 34.46 | 33.83 | 34.04 | 140,622 | +0.12(+0.35%) |
Mar 25, 2019 | 33.75 | 34.29 | 33.75 | 33.92 | 150,937 | +0.11(+0.33%) |
Mar 22, 2019 | 35.25 | 35.25 | 33.79 | 33.81 | 205,300 | -1.70(-4.79%) |
Mar 21, 2019 | 34.98 | 35.74 | 34.76 | 35.51 | 154,649 | +0.49(+1.40%) |
Mar 20, 2019 | 35.25 | 35.53 | 34.59 | 35.02 | 208,350 | -0.21(-0.60%) |
Mar 19, 2019 | 35.43 | 35.73 | 35.08 | 35.23 | 170,335 | -0.27(-0.76%) |
Mar 18, 2019 | 35.01 | 35.55 | 34.98 | 35.50 | 144,472 | +0.50(+1.43%) |
Mar 15, 2019 | 35.14 | 35.50 | 34.94 | 35.00 | 370,400 | -0.03(-0.09%) |
Mar 14, 2019 | 35.43 | 35.48 | 34.99 | 35.03 | 132,680 | -0.50(-1.41%) |
Mar 13, 2019 | 35.60 | 35.74 | 35.27 | 35.53 | 148,332 | +0.14(+0.40%) |
Mar 12, 2019 | 35.82 | 35.90 | 35.29 | 35.39 | 213,305 | -0.36(-1.01%) |
Mar 11, 2019 | 35.28 | 35.83 | 35.27 | 35.75 | 261,642 | +0.47(+1.33%) |
Mar 08, 2019 | 35.19 | 35.29 | 34.76 | 35.28 | 200,300 | -0.20(-0.56%) |
Mar 07, 2019 | 35.91 | 35.91 | 35.28 | 35.48 | 297,185 | -0.47(-1.31%) |
Mar 06, 2019 | 36.56 | 36.59 | 35.83 | 35.95 | 202,199 | -0.20(-0.55%) |
Mar 05, 2019 | 36.34 | 36.37 | 35.88 | 36.15 | 319,857 | -0.29(-0.80%) |
Mar 04, 2019 | 36.48 | 36.60 | 36.13 | 36.44 | 262,828 | -0.04(-0.11%) |