Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 29.75 | 30.58 | 29.27 | 30.32 | 3,173,200 | +0.35(+1.17%) |
May 30, 2019 | 29.65 | 30.27 | 29.21 | 29.98 | 3,237,064 | +0.33(+1.10%) |
May 29, 2019 | 29.83 | 29.93 | 28.98 | 29.65 | 4,685,988 | -0.53(-1.75%) |
May 28, 2019 | 29.75 | 30.71 | 29.75 | 30.18 | 5,816,140 | +0.43(+1.46%) |
May 24, 2019 | 28.79 | 29.75 | 28.60 | 29.74 | 2,794,400 | +1.13(+3.94%) |
May 23, 2019 | 29.43 | 29.45 | 28.41 | 28.61 | 2,504,924 | -1.07(-3.61%) |
May 22, 2019 | 29.47 | 29.73 | 29.34 | 29.69 | 3,911,252 | +0.04(+0.13%) |
May 21, 2019 | 29.83 | 30.21 | 29.64 | 29.65 | 2,843,684 | +0.03(+0.10%) |
May 20, 2019 | 29.25 | 29.95 | 28.85 | 29.62 | 2,754,608 | +0.11(+0.36%) |
May 17, 2019 | 29.66 | 29.84 | 29.16 | 29.51 | 2,631,600 | -0.34(-1.15%) |
May 16, 2019 | 30.24 | 30.84 | 29.80 | 29.85 | 3,519,268 | -0.52(-1.71%) |
May 15, 2019 | 29.73 | 30.84 | 29.60 | 30.37 | 4,237,728 | +0.31(+1.03%) |
May 14, 2019 | 29.14 | 30.30 | 29.14 | 30.06 | 5,315,200 | +1.00(+3.44%) |
May 13, 2019 | 29.04 | 29.33 | 28.68 | 29.06 | 3,985,768 | -0.64(-2.14%) |
May 10, 2019 | 29.23 | 29.80 | 28.61 | 29.70 | 4,139,600 | +0.40(+1.35%) |
May 09, 2019 | 29.20 | 29.58 | 28.88 | 29.30 | 3,387,284 | -0.26(-0.86%) |
May 08, 2019 | 29.74 | 30.20 | 29.27 | 29.56 | 2,812,204 | -0.34(-1.15%) |
May 07, 2019 | 30.28 | 30.54 | 29.41 | 29.90 | 4,250,968 | -0.65(-2.13%) |
May 06, 2019 | 29.66 | 30.89 | 29.66 | 30.55 | 5,241,500 | -0.19(-0.60%) |
May 03, 2019 | 30.36 | 31.44 | 29.91 | 30.74 | 6,056,000 | +0.64(+2.14%) |
May 02, 2019 | 29.62 | 30.93 | 29.50 | 30.09 | 9,842,380 | +0.44(+1.48%) |
May 01, 2019 | 30.63 | 31.20 | 29.31 | 29.66 | 7,096,988 | -0.61(-2.02%) |
Apr 30, 2019 | 31.04 | 31.43 | 30.24 | 30.27 | 4,679,340 | -0.84(-2.70%) |
Apr 29, 2019 | 31.21 | 31.36 | 30.38 | 31.11 | 3,883,976 | +0.07(+0.21%) |
Apr 26, 2019 | 29.71 | 31.12 | 29.71 | 31.04 | 5,118,400 | +1.51(+5.12%) |
Apr 25, 2019 | 29.82 | 30.03 | 29.31 | 29.53 | 3,254,524 | -0.17(-0.59%) |
Apr 24, 2019 | 29.45 | 29.96 | 29.06 | 29.70 | 2,829,716 | +0.20(+0.67%) |
Apr 23, 2019 | 29.31 | 29.84 | 28.58 | 29.51 | 5,424,888 | +0.36(+1.22%) |
Apr 22, 2019 | 28.43 | 29.21 | 28.30 | 29.15 | 2,887,480 | +0.58(+2.03%) |
Apr 18, 2019 | 27.96 | 28.70 | 26.86 | 28.57 | 6,113,600 | +0.73(+2.61%) |
Apr 17, 2019 | 29.45 | 29.45 | 27.44 | 27.84 | 8,180,576 | -1.60(-5.42%) |
Apr 16, 2019 | 30.17 | 30.22 | 29.22 | 29.44 | 3,778,300 | -0.30(-1.02%) |
Apr 15, 2019 | 29.37 | 30.00 | 29.17 | 29.74 | 3,651,700 | +0.27(+0.92%) |
Apr 12, 2019 | 29.88 | 30.07 | 29.45 | 29.47 | 2,690,000 | -0.36(-1.19%) |
Apr 11, 2019 | 29.80 | 30.36 | 29.37 | 29.82 | 4,505,004 | +0.11(+0.35%) |
Apr 10, 2019 | 28.76 | 29.95 | 28.56 | 29.72 | 4,485,840 | +0.91(+3.18%) |
Apr 09, 2019 | 28.55 | 29.04 | 28.50 | 28.80 | 3,036,476 | +0.07(+0.23%) |
Apr 08, 2019 | 29.29 | 29.43 | 28.39 | 28.74 | 4,508,632 | -0.49(-1.68%) |
Apr 05, 2019 | 29.45 | 29.64 | 29.07 | 29.23 | 3,912,400 | -0.06(-0.20%) |
Apr 04, 2019 | 29.61 | 29.78 | 29.03 | 29.29 | 3,348,180 | -0.13(-0.45%) |
Apr 03, 2019 | 29.46 | 29.70 | 28.73 | 29.42 | 7,589,740 | +0.18(+0.61%) |
Apr 02, 2019 | 28.84 | 29.43 | 28.38 | 29.25 | 6,790,260 | +0.45(+1.57%) |
Apr 01, 2019 | 29.99 | 30.25 | 28.50 | 28.79 | 7,686,116 | -0.98(-3.30%) |
Mar 29, 2019 | 29.75 | 29.97 | 29.28 | 29.77 | 4,223,600 | +0.18(+0.61%) |
Mar 28, 2019 | 28.82 | 29.97 | 28.16 | 29.59 | 6,801,840 | +0.71(+2.46%) |
Mar 27, 2019 | 30.16 | 30.23 | 28.69 | 28.89 | 9,857,656 | -1.35(-4.47%) |
Mar 26, 2019 | 31.18 | 31.40 | 30.04 | 30.24 | 6,966,312 | -0.78(-2.52%) |
Mar 25, 2019 | 32.00 | 32.06 | 30.38 | 31.02 | 8,975,308 | -1.24(-3.84%) |
Mar 22, 2019 | 35.17 | 35.24 | 31.98 | 32.26 | 15,786,400 | -3.28(-9.24%) |
Mar 21, 2019 | 36.38 | 36.90 | 35.08 | 35.54 | 7,522,648 | -0.84(-2.31%) |
Mar 20, 2019 | 36.75 | 37.02 | 36.28 | 36.38 | 3,434,644 | -0.35(-0.97%) |
Mar 19, 2019 | 36.55 | 36.91 | 36.12 | 36.73 | 5,968,004 | +0.20(+0.54%) |
Mar 18, 2019 | 38.01 | 38.72 | 36.38 | 36.54 | 5,891,400 | -1.21(-3.21%) |
Mar 15, 2019 | 36.74 | 38.07 | 36.50 | 37.75 | 12,289,600 | +1.04(+2.83%) |
Mar 14, 2019 | 36.80 | 36.88 | 36.12 | 36.71 | 5,398,140 | -0.15(-0.41%) |
Mar 13, 2019 | 35.56 | 37.54 | 35.38 | 36.87 | 6,708,916 | +0.92(+2.55%) |
Mar 12, 2019 | 35.98 | 36.17 | 35.09 | 35.95 | 5,831,184 | -0.08(-0.21%) |
Mar 11, 2019 | 35.75 | 36.26 | 35.48 | 36.02 | 3,807,468 | +0.21(+0.59%) |
Mar 08, 2019 | 35.39 | 35.85 | 34.90 | 35.81 | 2,963,600 | +0.04(+0.12%) |
Mar 07, 2019 | 35.90 | 36.49 | 35.17 | 35.77 | 2,582,112 | -0.09(-0.24%) |
Mar 06, 2019 | 36.74 | 37.02 | 35.61 | 35.85 | 5,226,444 | -0.89(-2.42%) |
Mar 05, 2019 | 35.41 | 37.46 | 34.75 | 36.74 | 5,425,256 | +1.37(+3.87%) |
Mar 04, 2019 | 35.97 | 36.23 | 34.51 | 35.38 | 5,886,440 | -0.50(-1.39%) |