Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.96 | 27.71 | 26.84 | 26.95 | 1,354,268 | -0.42(-1.53%) |
May 30, 2019 | 28.55 | 28.64 | 27.08 | 27.36 | 1,195,043 | -1.06(-3.74%) |
May 29, 2019 | 28.09 | 28.54 | 27.81 | 28.43 | 1,362,871 | +0.11(+0.40%) |
May 28, 2019 | 28.29 | 28.82 | 28.19 | 28.31 | 1,202,123 | -0.03(-0.10%) |
May 24, 2019 | 28.66 | 28.74 | 27.84 | 28.34 | 901,056 | -0.08(-0.27%) |
May 23, 2019 | 28.49 | 28.82 | 27.98 | 28.42 | 895,966 | -0.38(-1.32%) |
May 22, 2019 | 29.53 | 29.89 | 28.57 | 28.80 | 976,515 | -1.06(-3.56%) |
May 21, 2019 | 30.16 | 30.31 | 29.76 | 29.86 | 598,742 | -0.02(-0.06%) |
May 20, 2019 | 29.61 | 30.08 | 29.42 | 29.88 | 801,307 | -0.10(-0.35%) |
May 17, 2019 | 30.91 | 31.43 | 29.96 | 29.99 | 1,096,297 | -1.20(-3.84%) |
May 16, 2019 | 31.37 | 31.76 | 31.08 | 31.18 | 882,966 | -0.12(-0.39%) |
May 15, 2019 | 31.06 | 31.53 | 30.59 | 31.31 | 598,359 | -0.27(-0.84%) |
May 14, 2019 | 31.60 | 32.02 | 31.44 | 31.57 | 695,289 | +0.14(+0.45%) |
May 13, 2019 | 31.36 | 31.59 | 30.89 | 31.43 | 875,735 | -0.85(-2.65%) |
May 10, 2019 | 32.55 | 32.59 | 31.42 | 32.28 | 776,122 | -0.64(-1.93%) |
May 09, 2019 | 32.27 | 32.98 | 31.67 | 32.92 | 804,793 | +0.36(+1.11%) |
May 08, 2019 | 32.86 | 33.54 | 32.54 | 32.56 | 946,719 | -0.56(-1.69%) |
May 07, 2019 | 34.50 | 34.64 | 32.77 | 33.12 | 1,883,158 | -1.76(-5.04%) |
May 06, 2019 | 34.59 | 35.34 | 34.15 | 34.88 | 1,360,178 | -0.42(-1.18%) |
May 03, 2019 | 34.93 | 35.41 | 34.38 | 35.30 | 2,125,865 | +0.99(+2.88%) |
May 02, 2019 | 32.03 | 35.18 | 31.13 | 34.31 | 3,241,061 | +1.05(+3.17%) |
May 01, 2019 | 33.71 | 34.23 | 33.16 | 33.25 | 1,904,238 | -0.52(-1.55%) |
Apr 30, 2019 | 34.37 | 34.70 | 33.42 | 33.78 | 1,003,073 | -0.68(-1.99%) |
Apr 29, 2019 | 34.83 | 34.93 | 34.21 | 34.46 | 1,191,780 | -0.27(-0.77%) |
Apr 26, 2019 | 34.04 | 34.76 | 34.00 | 34.73 | 668,345 | +0.70(+2.07%) |
Apr 25, 2019 | 34.74 | 34.77 | 33.45 | 34.02 | 780,083 | -0.84(-2.40%) |
Apr 24, 2019 | 34.56 | 35.09 | 34.28 | 34.86 | 798,353 | +0.48(+1.38%) |
Apr 23, 2019 | 34.18 | 35.01 | 33.96 | 34.38 | 1,388,955 | +0.37(+1.09%) |
Apr 22, 2019 | 33.54 | 34.09 | 33.40 | 34.01 | 865,951 | +0.40(+1.19%) |
Apr 18, 2019 | 33.64 | 33.99 | 33.37 | 33.61 | 548,990 | -0.04(-0.11%) |
Apr 17, 2019 | 33.60 | 33.89 | 33.40 | 33.65 | 707,797 | +0.34(+1.03%) |
Apr 16, 2019 | 33.67 | 34.00 | 33.07 | 33.31 | 888,098 | -0.32(-0.96%) |
Apr 15, 2019 | 34.29 | 34.41 | 33.09 | 33.63 | 1,030,052 | -0.67(-1.97%) |
Apr 12, 2019 | 34.08 | 35.39 | 34.00 | 34.31 | 1,463,413 | +0.48(+1.40%) |
Apr 11, 2019 | 33.06 | 33.91 | 33.06 | 33.83 | 1,270,081 | +0.79(+2.39%) |
Apr 10, 2019 | 32.73 | 33.34 | 32.21 | 33.04 | 901,141 | +0.44(+1.34%) |
Apr 09, 2019 | 32.52 | 32.67 | 31.80 | 32.61 | 1,158,595 | -0.13(-0.41%) |
Apr 08, 2019 | 33.06 | 33.17 | 32.56 | 32.74 | 1,045,463 | -0.49(-1.49%) |
Apr 05, 2019 | 33.62 | 33.94 | 33.07 | 33.23 | 849,272 | -0.28(-0.85%) |
Apr 04, 2019 | 33.37 | 33.89 | 33.32 | 33.52 | 897,554 | +0.22(+0.66%) |
Apr 03, 2019 | 33.85 | 34.48 | 32.99 | 33.30 | 1,152,415 | -0.19(-0.57%) |
Apr 02, 2019 | 34.02 | 34.19 | 33.42 | 33.49 | 781,152 | -0.48(-1.43%) |
Apr 01, 2019 | 33.27 | 34.30 | 33.22 | 33.98 | 1,373,588 | +0.86(+2.58%) |
Mar 29, 2019 | 32.80 | 33.29 | 32.67 | 33.12 | 1,144,081 | +0.58(+1.78%) |
Mar 28, 2019 | 32.40 | 33.03 | 32.15 | 32.54 | 952,056 | +0.18(+0.56%) |
Mar 27, 2019 | 32.30 | 32.69 | 31.98 | 32.36 | 827,760 | +0.06(+0.18%) |
Mar 26, 2019 | 31.85 | 32.47 | 31.69 | 32.30 | 784,166 | +0.65(+2.04%) |
Mar 25, 2019 | 31.55 | 32.19 | 31.31 | 31.66 | 1,178,309 | +0.09(+0.27%) |
Mar 22, 2019 | 33.41 | 33.46 | 31.28 | 31.57 | 1,485,727 | -2.13(-6.32%) |
Mar 21, 2019 | 32.65 | 33.98 | 32.65 | 33.70 | 1,372,529 | +0.93(+2.84%) |
Mar 20, 2019 | 32.94 | 33.23 | 32.18 | 32.77 | 695,365 | -0.30(-0.92%) |
Mar 19, 2019 | 33.45 | 33.86 | 32.75 | 33.07 | 1,150,102 | -0.34(-1.02%) |
Mar 18, 2019 | 33.31 | 33.95 | 33.15 | 33.42 | 1,079,321 | +0.33(+1.01%) |
Mar 15, 2019 | 33.05 | 33.61 | 32.86 | 33.08 | 2,151,336 | +0.10(+0.29%) |
Mar 14, 2019 | 33.23 | 33.32 | 32.73 | 32.99 | 992,335 | -0.19(-0.57%) |
Mar 13, 2019 | 32.88 | 33.35 | 32.83 | 33.18 | 1,168,651 | +0.34(+1.04%) |
Mar 12, 2019 | 32.71 | 33.01 | 32.11 | 32.84 | 1,001,134 | +0.25(+0.76%) |
Mar 11, 2019 | 32.48 | 32.82 | 32.22 | 32.59 | 1,510,501 | +0.02(+0.06%) |
Mar 08, 2019 | 32.49 | 32.67 | 32.10 | 32.57 | 1,001,886 | -0.26(-0.78%) |
Mar 07, 2019 | 33.09 | 33.16 | 32.09 | 32.83 | 1,867,681 | -0.39(-1.17%) |
Mar 06, 2019 | 33.68 | 33.82 | 33.04 | 33.22 | 1,229,017 | -0.57(-1.69%) |
Mar 05, 2019 | 34.44 | 34.44 | 33.51 | 33.79 | 1,509,739 | -0.87(-2.52%) |
Mar 04, 2019 | 34.54 | 35.00 | 34.28 | 34.66 | 1,104,273 | +0.19(+0.55%) |