Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 32.93 | 33.14 | 32.65 | 33.02 | 285,610 | -0.33(-0.98%) |
May 30, 2019 | 33.31 | 33.63 | 33.00 | 33.35 | 218,179 | +0.07(+0.22%) |
May 29, 2019 | 33.14 | 33.33 | 32.88 | 33.28 | 251,823 | -0.04(-0.11%) |
May 28, 2019 | 33.80 | 33.90 | 33.26 | 33.32 | 380,338 | -0.48(-1.43%) |
May 24, 2019 | 33.82 | 34.07 | 33.43 | 33.80 | 202,298 | +0.16(+0.49%) |
May 23, 2019 | 34.28 | 34.35 | 33.36 | 33.64 | 270,246 | -1.03(-2.97%) |
May 22, 2019 | 34.46 | 34.68 | 34.38 | 34.66 | 160,022 | +0.16(+0.48%) |
May 21, 2019 | 34.40 | 34.67 | 34.23 | 34.50 | 337,586 | +0.36(+1.07%) |
May 20, 2019 | 34.22 | 34.64 | 34.08 | 34.14 | 232,191 | -0.36(-1.03%) |
May 17, 2019 | 34.66 | 35.03 | 34.48 | 34.49 | 199,115 | -0.44(-1.25%) |
May 16, 2019 | 34.63 | 35.17 | 34.61 | 34.93 | 168,544 | +0.30(+0.87%) |
May 15, 2019 | 34.16 | 34.80 | 34.16 | 34.63 | 247,295 | +0.15(+0.42%) |
May 14, 2019 | 34.07 | 34.78 | 34.05 | 34.48 | 178,087 | +0.51(+1.50%) |
May 13, 2019 | 34.25 | 34.25 | 33.74 | 33.97 | 231,581 | -0.94(-2.69%) |
May 10, 2019 | 34.66 | 34.95 | 34.06 | 34.91 | 240,057 | +0.13(+0.37%) |
May 09, 2019 | 34.33 | 34.90 | 34.00 | 34.78 | 251,544 | +0.23(+0.66%) |
May 08, 2019 | 34.67 | 34.93 | 34.45 | 34.56 | 232,288 | -0.03(-0.08%) |
May 07, 2019 | 34.68 | 34.92 | 34.20 | 34.58 | 260,296 | -0.41(-1.17%) |
May 06, 2019 | 34.50 | 35.15 | 34.30 | 34.99 | 221,077 | +0.05(+0.13%) |
May 03, 2019 | 34.26 | 34.97 | 34.25 | 34.95 | 210,530 | +0.86(+2.51%) |
May 02, 2019 | 33.30 | 34.14 | 33.27 | 34.09 | 248,109 | +0.72(+2.16%) |
May 01, 2019 | 34.69 | 34.69 | 33.23 | 33.37 | 796,162 | -1.22(-3.53%) |
Apr 30, 2019 | 34.56 | 34.66 | 33.97 | 34.59 | 933,325 | +0.11(+0.32%) |
Apr 29, 2019 | 34.00 | 34.52 | 33.82 | 34.48 | 231,748 | +0.52(+1.53%) |
Apr 26, 2019 | 33.76 | 34.17 | 33.50 | 33.96 | 282,317 | +0.20(+0.59%) |
Apr 25, 2019 | 34.12 | 34.12 | 33.54 | 33.76 | 255,995 | -0.59(-1.72%) |
Apr 24, 2019 | 34.48 | 34.55 | 34.15 | 34.35 | 241,407 | -0.20(-0.58%) |
Apr 23, 2019 | 34.18 | 34.77 | 34.12 | 34.56 | 322,867 | +0.39(+1.15%) |
Apr 22, 2019 | 33.96 | 34.24 | 33.91 | 34.16 | 222,190 | +0.12(+0.35%) |
Apr 18, 2019 | 33.59 | 34.10 | 33.49 | 34.05 | 309,319 | +0.42(+1.25%) |
Apr 17, 2019 | 34.07 | 34.44 | 33.54 | 33.63 | 386,867 | -0.23(-0.67%) |
Apr 16, 2019 | 34.36 | 34.41 | 33.74 | 33.85 | 435,983 | -0.30(-0.88%) |
Apr 15, 2019 | 34.16 | 34.32 | 34.02 | 34.15 | 213,760 | +0.06(+0.19%) |
Apr 12, 2019 | 33.96 | 34.11 | 33.62 | 34.09 | 249,278 | +0.38(+1.14%) |
Apr 11, 2019 | 33.74 | 33.95 | 33.64 | 33.71 | 296,814 | -0.01(-0.03%) |
Apr 10, 2019 | 33.35 | 33.94 | 33.30 | 33.72 | 470,224 | +0.47(+1.43%) |
Apr 09, 2019 | 33.73 | 33.73 | 33.24 | 33.24 | 257,896 | -0.52(-1.54%) |
Apr 08, 2019 | 33.60 | 33.82 | 33.41 | 33.76 | 588,082 | -0.05(-0.16%) |
Apr 05, 2019 | 33.23 | 33.88 | 32.92 | 33.82 | 466,724 | +0.26(+0.79%) |
Apr 04, 2019 | 33.74 | 34.14 | 33.31 | 33.55 | 404,641 | -0.13(-0.38%) |
Apr 03, 2019 | 34.05 | 34.10 | 33.33 | 33.68 | 419,777 | -0.21(-0.62%) |
Apr 02, 2019 | 33.57 | 33.91 | 33.37 | 33.89 | 359,408 | +0.35(+1.05%) |
Apr 01, 2019 | 33.07 | 33.61 | 32.79 | 33.54 | 431,019 | +0.58(+1.76%) |
Mar 29, 2019 | 32.64 | 33.21 | 32.55 | 32.96 | 466,335 | +0.38(+1.17%) |
Mar 28, 2019 | 32.14 | 32.69 | 32.00 | 32.58 | 541,295 | +0.51(+1.58%) |
Mar 27, 2019 | 31.47 | 32.17 | 31.32 | 32.07 | 406,530 | +0.45(+1.43%) |
Mar 26, 2019 | 31.48 | 31.80 | 31.30 | 31.61 | 398,948 | +0.32(+1.01%) |
Mar 25, 2019 | 30.75 | 31.41 | 30.52 | 31.30 | 447,272 | +0.58(+1.89%) |
Mar 22, 2019 | 31.42 | 31.42 | 30.46 | 30.72 | 900,463 | -0.98(-3.09%) |
Mar 21, 2019 | 31.24 | 31.93 | 31.24 | 31.70 | 694,084 | +0.35(+1.13%) |
Mar 20, 2019 | 31.65 | 31.80 | 31.02 | 31.34 | 531,274 | -0.14(-0.46%) |
Mar 19, 2019 | 31.53 | 31.89 | 31.32 | 31.49 | 489,658 | +0.06(+0.20%) |
Mar 18, 2019 | 31.26 | 31.56 | 30.99 | 31.42 | 502,404 | +0.22(+0.70%) |
Mar 15, 2019 | 30.77 | 31.42 | 30.59 | 31.21 | 1,191,978 | +0.46(+1.50%) |
Mar 14, 2019 | 30.70 | 30.99 | 30.43 | 30.74 | 366,245 | +0.05(+0.18%) |
Mar 13, 2019 | 30.32 | 30.77 | 30.04 | 30.69 | 382,188 | +0.53(+1.74%) |
Mar 12, 2019 | 30.45 | 30.73 | 30.10 | 30.16 | 523,067 | -0.21(-0.69%) |
Mar 11, 2019 | 29.66 | 30.39 | 28.92 | 30.37 | 632,357 | +0.73(+2.48%) |
Mar 08, 2019 | 30.20 | 30.22 | 29.06 | 29.64 | 1,584,745 | -0.80(-2.62%) |
Mar 07, 2019 | 32.97 | 32.97 | 28.84 | 30.44 | 1,868,877 | -2.70(-8.15%) |
Mar 06, 2019 | 32.72 | 33.23 | 32.55 | 33.14 | 880,098 | +0.48(+1.47%) |
Mar 05, 2019 | 32.32 | 33.23 | 32.32 | 32.66 | 540,130 | +0.33(+1.01%) |
Mar 04, 2019 | 32.77 | 33.21 | 32.29 | 32.33 | 587,818 | -0.32(-0.97%) |