Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 28.90 | 29.61 | 27.21 | 28.37 | 16,617,743 | -3.27(-10.33%) |
May 30, 2019 | 31.69 | 32.07 | 31.21 | 31.64 | 4,346,872 | +0.10(+0.32%) |
May 29, 2019 | 31.34 | 31.55 | 30.82 | 31.54 | 4,984,038 | -0.10(-0.32%) |
May 28, 2019 | 31.53 | 32.33 | 31.44 | 31.64 | 3,756,373 | +0.14(+0.44%) |
May 24, 2019 | 31.45 | 32.01 | 31.11 | 31.50 | 3,957,914 | +0.20(+0.64%) |
May 23, 2019 | 32.22 | 32.22 | 30.75 | 31.30 | 6,598,761 | -1.57(-4.78%) |
May 22, 2019 | 33.47 | 33.53 | 32.71 | 32.87 | 3,289,819 | -0.31(-0.93%) |
May 21, 2019 | 32.83 | 33.42 | 32.60 | 33.18 | 2,468,860 | +0.79(+2.43%) |
May 20, 2019 | 32.68 | 32.85 | 31.96 | 32.40 | 2,819,426 | -0.68(-2.06%) |
May 17, 2019 | 32.87 | 33.61 | 32.64 | 33.08 | 3,125,862 | -0.18(-0.53%) |
May 16, 2019 | 32.42 | 33.46 | 32.35 | 33.25 | 2,172,229 | +0.91(+2.80%) |
May 15, 2019 | 31.28 | 32.52 | 31.20 | 32.35 | 2,183,169 | +0.83(+2.65%) |
May 14, 2019 | 30.61 | 31.79 | 30.54 | 31.51 | 2,080,107 | +1.01(+3.29%) |
May 13, 2019 | 31.01 | 31.40 | 30.35 | 30.51 | 5,512,192 | -1.49(-4.65%) |
May 10, 2019 | 31.81 | 32.11 | 31.23 | 32.00 | 1,502,059 | +0.03(+0.10%) |
May 09, 2019 | 31.47 | 32.06 | 31.28 | 31.96 | 2,911,172 | -0.00(-0.02%) |
May 08, 2019 | 31.94 | 32.06 | 31.69 | 31.97 | 2,151,679 | -0.19(-0.58%) |
May 07, 2019 | 32.18 | 32.53 | 31.55 | 32.15 | 2,979,189 | +0.22(+0.69%) |
May 06, 2019 | 32.03 | 32.64 | 31.96 | 31.93 | 1,416,310 | -0.80(-2.43%) |
May 03, 2019 | 32.74 | 33.01 | 32.52 | 32.73 | 1,978,747 | +0.27(+0.82%) |
May 02, 2019 | 32.61 | 32.85 | 31.65 | 32.46 | 4,123,613 | -0.21(-0.64%) |
May 01, 2019 | 32.35 | 32.97 | 32.12 | 32.67 | 4,386,037 | +0.56(+1.74%) |
Apr 30, 2019 | 31.28 | 32.16 | 31.28 | 32.12 | 2,538,164 | +0.89(+2.84%) |
Apr 29, 2019 | 31.16 | 31.34 | 30.98 | 31.23 | 2,605,559 | +0.09(+0.29%) |
Apr 26, 2019 | 31.47 | 31.75 | 30.86 | 31.14 | 3,210,873 | -0.78(-2.45%) |
Apr 25, 2019 | 31.54 | 32.02 | 31.26 | 31.92 | 3,393,498 | +0.36(+1.13%) |
Apr 24, 2019 | 30.96 | 31.66 | 30.85 | 31.56 | 3,253,225 | +0.60(+1.92%) |
Apr 23, 2019 | 30.12 | 31.08 | 30.06 | 30.97 | 3,233,452 | +0.83(+2.77%) |
Apr 22, 2019 | 29.91 | 30.13 | 29.79 | 30.13 | 2,268,324 | +0.19(+0.64%) |
Apr 18, 2019 | 29.89 | 30.01 | 29.50 | 29.94 | 2,198,725 | +0.05(+0.16%) |
Apr 17, 2019 | 30.07 | 30.25 | 29.78 | 29.89 | 2,168,251 | -0.02(-0.06%) |
Apr 16, 2019 | 30.66 | 30.70 | 29.86 | 29.91 | 2,362,879 | -0.52(-1.71%) |
Apr 15, 2019 | 30.30 | 30.48 | 30.05 | 30.43 | 2,437,354 | +0.18(+0.58%) |
Apr 12, 2019 | 30.51 | 30.77 | 30.10 | 30.26 | 2,530,370 | -0.17(-0.55%) |
Apr 11, 2019 | 30.24 | 30.43 | 29.90 | 30.42 | 4,088,381 | +0.27(+0.90%) |
Apr 10, 2019 | 29.43 | 30.31 | 29.41 | 30.15 | 3,522,483 | +0.74(+2.53%) |
Apr 09, 2019 | 29.68 | 29.73 | 29.21 | 29.41 | 2,692,223 | -0.36(-1.22%) |
Apr 08, 2019 | 29.61 | 29.85 | 29.28 | 29.77 | 2,805,919 | +0.14(+0.47%) |
Apr 05, 2019 | 28.79 | 29.72 | 28.79 | 29.63 | 4,627,293 | +0.89(+3.08%) |
Apr 04, 2019 | 29.31 | 29.34 | 28.21 | 28.75 | 4,533,926 | -0.60(-2.03%) |
Apr 03, 2019 | 29.18 | 29.37 | 28.89 | 29.34 | 4,408,467 | +0.15(+0.52%) |
Apr 02, 2019 | 28.68 | 29.21 | 28.46 | 29.19 | 4,944,476 | +0.40(+1.39%) |
Apr 01, 2019 | 28.48 | 28.79 | 28.36 | 28.79 | 3,748,346 | +0.83(+2.96%) |
Mar 29, 2019 | 27.26 | 28.01 | 27.23 | 27.96 | 3,986,671 | +0.84(+3.11%) |
Mar 28, 2019 | 27.37 | 27.58 | 26.99 | 27.12 | 3,620,602 | -0.30(-1.08%) |
Mar 27, 2019 | 28.11 | 28.53 | 27.36 | 27.41 | 3,860,377 | -0.64(-2.29%) |
Mar 26, 2019 | 27.59 | 28.10 | 27.34 | 28.06 | 3,753,207 | +0.76(+2.79%) |
Mar 25, 2019 | 28.35 | 28.35 | 27.21 | 27.29 | 3,945,820 | -1.08(-3.80%) |
Mar 22, 2019 | 28.54 | 29.14 | 28.35 | 28.37 | 3,159,867 | -0.55(-1.91%) |
Mar 21, 2019 | 28.34 | 29.03 | 28.30 | 28.92 | 3,465,035 | +0.51(+1.81%) |
Mar 20, 2019 | 28.77 | 28.95 | 28.23 | 28.41 | 5,458,795 | -0.39(-1.34%) |
Mar 19, 2019 | 29.06 | 29.15 | 28.74 | 28.79 | 4,235,621 | -0.02(-0.08%) |
Mar 18, 2019 | 28.75 | 29.14 | 28.46 | 28.82 | 5,205,378 | +0.12(+0.43%) |
Mar 15, 2019 | 27.60 | 28.71 | 27.58 | 28.69 | 11,956,446 | +1.45(+5.33%) |
Mar 14, 2019 | 26.68 | 27.63 | 26.53 | 27.24 | 8,117,749 | +1.06(+4.06%) |
Mar 13, 2019 | 26.27 | 26.47 | 26.09 | 26.18 | 4,339,342 | +0.12(+0.46%) |
Mar 12, 2019 | 25.84 | 26.42 | 25.81 | 26.06 | 5,208,661 | +0.26(+1.02%) |
Mar 11, 2019 | 24.96 | 25.84 | 24.90 | 25.80 | 3,741,892 | +0.86(+3.44%) |
Mar 08, 2019 | 25.05 | 25.15 | 24.57 | 24.94 | 4,017,946 | -0.37(-1.47%) |
Mar 07, 2019 | 25.55 | 25.92 | 25.16 | 25.31 | 3,885,481 | -0.29(-1.12%) |
Mar 06, 2019 | 26.12 | 26.12 | 25.18 | 25.60 | 5,273,187 | -0.66(-2.52%) |
Mar 05, 2019 | 26.32 | 26.60 | 25.95 | 26.26 | 5,853,786 | -0.10(-0.40%) |
Mar 04, 2019 | 27.19 | 27.22 | 25.96 | 26.36 | 6,251,347 | -0.62(-2.31%) |