Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 34.69 | 34.78 | 33.68 | 33.91 | 1,237,673 | -1.29(-3.65%) |
May 30, 2019 | 35.22 | 35.47 | 34.97 | 35.19 | 1,074,334 | +0.01(+0.03%) |
May 29, 2019 | 35.00 | 35.21 | 34.53 | 35.18 | 1,447,472 | +0.01(+0.03%) |
May 28, 2019 | 35.43 | 35.66 | 35.17 | 35.17 | 680,077 | -0.25(-0.70%) |
May 24, 2019 | 35.35 | 35.53 | 35.16 | 35.42 | 685,542 | +0.30(+0.84%) |
May 23, 2019 | 34.93 | 35.46 | 34.80 | 35.13 | 1,162,218 | -0.21(-0.59%) |
May 22, 2019 | 35.10 | 35.48 | 35.00 | 35.34 | 1,249,974 | +0.22(+0.62%) |
May 21, 2019 | 34.08 | 35.13 | 33.95 | 35.12 | 1,073,774 | +1.17(+3.45%) |
May 20, 2019 | 33.39 | 34.11 | 33.26 | 33.95 | 795,802 | +0.33(+0.99%) |
May 17, 2019 | 33.78 | 34.31 | 33.36 | 33.61 | 1,635,384 | -0.57(-1.67%) |
May 16, 2019 | 34.46 | 34.77 | 34.14 | 34.18 | 2,369,709 | -0.36(-1.05%) |
May 15, 2019 | 33.30 | 34.57 | 33.18 | 34.55 | 2,834,765 | +1.52(+4.61%) |
May 14, 2019 | 32.37 | 33.18 | 32.02 | 33.02 | 1,866,838 | +1.39(+4.39%) |
May 13, 2019 | 31.87 | 32.12 | 31.46 | 31.63 | 3,236,866 | -0.83(-2.55%) |
May 10, 2019 | 32.13 | 32.47 | 31.84 | 32.46 | 1,712,804 | +0.20(+0.62%) |
May 09, 2019 | 31.88 | 32.37 | 31.44 | 32.26 | 1,796,783 | -0.02(-0.06%) |
May 08, 2019 | 32.10 | 32.44 | 32.01 | 32.28 | 1,375,762 | +0.03(+0.09%) |
May 07, 2019 | 32.02 | 32.37 | 31.96 | 32.25 | 1,719,959 | -0.11(-0.35%) |
May 06, 2019 | 31.85 | 32.40 | 31.55 | 32.37 | 1,043,112 | -0.02(-0.06%) |
May 03, 2019 | 32.00 | 32.40 | 31.89 | 32.39 | 932,299 | +0.36(+1.13%) |
May 02, 2019 | 32.19 | 32.22 | 31.61 | 32.02 | 831,280 | -0.16(-0.50%) |
May 01, 2019 | 31.93 | 32.37 | 31.93 | 32.19 | 970,198 | +0.34(+1.08%) |
Apr 30, 2019 | 32.02 | 32.14 | 31.68 | 31.84 | 1,196,158 | -0.18(-0.56%) |
Apr 29, 2019 | 31.92 | 32.24 | 31.77 | 32.02 | 784,054 | +0.10(+0.33%) |
Apr 26, 2019 | 31.65 | 31.94 | 31.25 | 31.92 | 801,199 | +0.34(+1.09%) |
Apr 25, 2019 | 31.84 | 31.84 | 31.27 | 31.58 | 563,408 | -0.27(-0.84%) |
Apr 24, 2019 | 32.13 | 32.17 | 31.73 | 31.84 | 754,168 | -0.27(-0.83%) |
Apr 23, 2019 | 31.43 | 32.18 | 31.24 | 32.11 | 915,152 | +0.83(+2.65%) |
Apr 22, 2019 | 31.20 | 31.54 | 31.14 | 31.28 | 849,670 | +0.03(+0.09%) |
Apr 18, 2019 | 31.40 | 31.52 | 31.13 | 31.25 | 593,310 | -0.14(-0.45%) |
Apr 17, 2019 | 31.25 | 31.43 | 31.06 | 31.40 | 620,887 | +0.10(+0.33%) |
Apr 16, 2019 | 31.22 | 31.43 | 31.02 | 31.29 | 1,137,772 | +0.26(+0.83%) |
Apr 15, 2019 | 31.24 | 31.35 | 30.88 | 31.03 | 1,144,681 | -0.18(-0.58%) |
Apr 12, 2019 | 31.15 | 31.58 | 31.00 | 31.21 | 1,304,693 | +0.50(+1.64%) |
Apr 11, 2019 | 30.37 | 30.80 | 30.26 | 30.71 | 1,798,723 | +0.51(+1.70%) |
Apr 10, 2019 | 29.09 | 30.22 | 28.98 | 30.20 | 1,596,507 | +1.22(+4.21%) |
Apr 09, 2019 | 28.36 | 29.12 | 28.09 | 28.98 | 1,985,428 | +0.54(+1.91%) |
Apr 08, 2019 | 28.19 | 28.80 | 27.88 | 28.43 | 1,770,309 | +0.29(+1.01%) |
Apr 05, 2019 | 27.74 | 28.25 | 27.71 | 28.15 | 1,362,785 | +0.45(+1.62%) |
Apr 04, 2019 | 27.37 | 27.85 | 27.33 | 27.70 | 748,871 | +0.36(+1.32%) |
Apr 03, 2019 | 27.11 | 27.40 | 27.00 | 27.34 | 1,524,801 | +0.40(+1.48%) |
Apr 02, 2019 | 26.70 | 27.01 | 26.45 | 26.94 | 1,108,449 | +0.22(+0.82%) |
Apr 01, 2019 | 26.25 | 26.76 | 26.07 | 26.72 | 1,096,040 | +0.67(+2.56%) |
Mar 29, 2019 | 26.60 | 26.60 | 26.03 | 26.05 | 1,155,841 | -0.26(-0.98%) |
Mar 28, 2019 | 26.09 | 26.37 | 25.96 | 26.31 | 724,971 | +0.22(+0.84%) |
Mar 27, 2019 | 26.26 | 26.37 | 25.99 | 26.09 | 887,213 | -0.10(-0.36%) |
Mar 26, 2019 | 25.85 | 26.25 | 25.84 | 26.19 | 851,125 | +0.56(+2.19%) |
Mar 25, 2019 | 25.77 | 25.80 | 25.09 | 25.63 | 1,508,338 | -0.18(-0.70%) |
Mar 22, 2019 | 26.17 | 26.32 | 25.43 | 25.81 | 1,826,291 | -0.55(-2.10%) |
Mar 21, 2019 | 26.41 | 26.72 | 25.93 | 26.36 | 1,525,730 | -0.20(-0.74%) |
Mar 20, 2019 | 26.99 | 27.11 | 26.16 | 26.56 | 1,471,998 | -0.44(-1.64%) |
Mar 19, 2019 | 27.42 | 27.54 | 26.94 | 27.00 | 847,504 | -0.21(-0.76%) |
Mar 18, 2019 | 27.27 | 27.49 | 27.14 | 27.21 | 645,240 | +0.13(+0.49%) |
Mar 15, 2019 | 26.89 | 27.24 | 26.89 | 27.08 | 900,701 | +0.16(+0.59%) |
Mar 14, 2019 | 26.82 | 27.08 | 26.79 | 26.92 | 689,950 | +0.13(+0.49%) |
Mar 13, 2019 | 26.79 | 26.82 | 26.49 | 26.79 | 681,745 | +0.16(+0.60%) |
Mar 12, 2019 | 26.56 | 26.86 | 26.56 | 26.63 | 861,498 | +0.14(+0.53%) |
Mar 11, 2019 | 26.25 | 26.60 | 26.19 | 26.48 | 504,013 | +0.44(+1.70%) |
Mar 08, 2019 | 25.84 | 26.14 | 25.57 | 26.04 | 662,974 | +0.07(+0.25%) |
Mar 07, 2019 | 26.70 | 26.72 | 25.96 | 25.98 | 711,074 | -0.83(-3.09%) |
Mar 06, 2019 | 27.13 | 27.33 | 26.76 | 26.80 | 546,371 | -0.36(-1.32%) |
Mar 05, 2019 | 27.26 | 27.37 | 26.78 | 27.16 | 830,536 | -0.11(-0.41%) |
Mar 04, 2019 | 27.37 | 27.87 | 27.05 | 27.27 | 868,956 | +0.02(+0.07%) |