Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 31.00 | 31.00 | 30.45 | 30.60 | 1,096,220 | -0.56(-1.80%) |
May 30, 2019 | 31.41 | 31.43 | 31.06 | 31.16 | 456,031 | -0.72(-2.26%) |
May 29, 2019 | 31.82 | 31.94 | 31.51 | 31.88 | 651,203 | +0.03(+0.09%) |
May 28, 2019 | 31.64 | 31.90 | 31.61 | 31.85 | 1,042,287 | +0.24(+0.76%) |
May 27, 2019 | 31.57 | 31.76 | 31.33 | 31.61 | 273,938 | +0.20(+0.64%) |
May 24, 2019 | 31.15 | 31.63 | 31.10 | 31.41 | 644,254 | +0.25(+0.80%) |
May 23, 2019 | 31.18 | 31.29 | 30.87 | 31.16 | 854,460 | -0.22(-0.70%) |
May 22, 2019 | 31.31 | 31.53 | 31.18 | 31.38 | 553,883 | -0.01(-0.03%) |
May 21, 2019 | 31.07 | 31.39 | 30.91 | 31.39 | 1,354,057 | +0.32(+1.03%) |
May 17, 2019 | 31.07 | 31.07 | 31.07 | 0 | +0.11(+0.36%) | |
May 16, 2019 | 31.44 | 31.44 | 30.96 | 30.96 | 643,881 | -0.40(-1.28%) |
May 15, 2019 | 31.39 | 31.40 | 30.94 | 31.36 | 629,702 | -0.13(-0.41%) |
May 14, 2019 | 31.37 | 31.61 | 31.08 | 31.49 | 797,631 | +0.10(+0.32%) |
May 13, 2019 | 31.26 | 31.65 | 31.07 | 31.39 | 691,931 | -0.58(-1.81%) |
May 10, 2019 | 32.08 | 32.17 | 31.55 | 31.97 | 447,206 | -0.16(-0.50%) |
May 09, 2019 | 31.75 | 32.19 | 31.75 | 32.13 | 503,135 | +0.10(+0.31%) |
May 08, 2019 | 31.90 | 32.23 | 31.63 | 32.03 | 502,743 | +0.07(+0.22%) |
May 07, 2019 | 31.98 | 31.99 | 31.66 | 31.96 | 588,895 | -0.18(-0.56%) |
May 06, 2019 | 31.25 | 32.16 | 31.22 | 32.14 | 533,968 | +0.34(+1.07%) |
May 03, 2019 | 32.58 | 32.60 | 31.62 | 31.80 | 1,166,966 | -0.95(-2.90%) |
May 02, 2019 | 33.60 | 33.60 | 32.15 | 32.75 | 1,594,149 | -1.03(-3.05%) |
May 01, 2019 | 33.78 | 33.87 | 33.59 | 33.78 | 964,175 | +0.11(+0.33%) |
Apr 30, 2019 | 33.65 | 33.90 | 33.49 | 33.67 | 1,057,387 | -0.03(-0.09%) |
Apr 29, 2019 | 32.96 | 33.74 | 32.87 | 33.70 | 531,031 | -0.05(-0.15%) |
Apr 26, 2019 | 33.72 | 33.79 | 33.56 | 33.75 | 1,080,316 | -0.04(-0.12%) |
Apr 25, 2019 | 33.61 | 33.80 | 33.46 | 33.79 | 546,089 | +0.14(+0.42%) |
Apr 24, 2019 | 33.57 | 33.73 | 33.40 | 33.65 | 551,727 | +0.08(+0.24%) |
Apr 23, 2019 | 34.16 | 34.19 | 33.36 | 33.57 | 917,790 | -0.63(-1.84%) |
Apr 22, 2019 | 34.30 | 34.42 | 34.11 | 34.20 | 892,543 | -0.18(-0.52%) |
Apr 18, 2019 | 34.38 | 34.38 | 34.38 | 0 | +0.46(+1.36%) | |
Apr 17, 2019 | 33.33 | 33.92 | 33.22 | 33.92 | 1,462,233 | +0.59(+1.77%) |
Apr 16, 2019 | 33.24 | 33.52 | 33.11 | 33.33 | 819,569 | +0.09(+0.27%) |
Apr 15, 2019 | 32.79 | 33.30 | 32.77 | 33.24 | 1,119,100 | +0.57(+1.74%) |
Apr 12, 2019 | 33.25 | 33.25 | 32.66 | 32.67 | 997,554 | -0.24(-0.73%) |
Apr 11, 2019 | 33.06 | 33.33 | 32.87 | 32.91 | 920,308 | -0.13(-0.39%) |
Apr 10, 2019 | 33.15 | 33.21 | 32.90 | 33.04 | 843,770 | -0.11(-0.33%) |
Apr 09, 2019 | 33.26 | 33.26 | 32.90 | 33.15 | 866,545 | -0.34(-1.02%) |
Apr 08, 2019 | 33.10 | 33.49 | 33.03 | 33.49 | 660,856 | +0.32(+0.96%) |
Apr 05, 2019 | 33.00 | 33.56 | 33.00 | 33.17 | 784,783 | +0.14(+0.42%) |
Apr 04, 2019 | 32.85 | 33.03 | 32.79 | 33.03 | 1,144,046 | +0.23(+0.70%) |
Apr 03, 2019 | 32.66 | 32.99 | 32.66 | 32.80 | 735,094 | +0.13(+0.40%) |
Apr 02, 2019 | 32.57 | 32.67 | 32.41 | 32.67 | 753,314 | +0.08(+0.25%) |
Apr 01, 2019 | 32.42 | 32.75 | 32.39 | 32.59 | 758,501 | +0.23(+0.71%) |
Mar 29, 2019 | 32.26 | 32.65 | 32.19 | 32.36 | 986,279 | +0.16(+0.50%) |
Mar 28, 2019 | 32.20 | 32.41 | 32.19 | 32.20 | 568,097 | -0.04(-0.12%) |
Mar 27, 2019 | 31.94 | 32.41 | 31.90 | 32.24 | 726,397 | +0.32(+1.00%) |
Mar 26, 2019 | 31.92 | 32.10 | 31.81 | 31.92 | 734,871 | +0.16(+0.50%) |
Mar 25, 2019 | 32.17 | 32.17 | 31.70 | 31.76 | 790,234 | -0.49(-1.52%) |
Mar 22, 2019 | 32.48 | 32.65 | 32.16 | 32.25 | 1,210,437 | -0.32(-0.98%) |
Mar 21, 2019 | 32.50 | 32.75 | 32.41 | 32.57 | 1,640,388 | -0.06(-0.18%) |
Mar 20, 2019 | 32.54 | 32.85 | 32.31 | 32.63 | 2,529,351 | -0.09(-0.28%) |
Mar 19, 2019 | 32.24 | 32.81 | 32.24 | 32.72 | 1,251,512 | +0.52(+1.61%) |
Mar 18, 2019 | 31.60 | 32.24 | 31.49 | 32.20 | 918,977 | +0.79(+2.52%) |
Mar 15, 2019 | 31.52 | 32.13 | 31.40 | 31.41 | 2,858,275 | +0.00(+0.00%) |
Mar 14, 2019 | 32.06 | 32.21 | 31.41 | 31.41 | 1,819,698 | -0.29(-0.91%) |
Mar 13, 2019 | 31.74 | 31.83 | 31.57 | 31.70 | 615,656 | -0.01(-0.03%) |
Mar 12, 2019 | 31.32 | 31.78 | 31.27 | 31.71 | 787,669 | +0.51(+1.63%) |
Mar 11, 2019 | 31.06 | 31.30 | 31.03 | 31.20 | 706,336 | +0.21(+0.68%) |
Mar 08, 2019 | 30.67 | 31.05 | 30.64 | 30.99 | 966,632 | +0.22(+0.71%) |
Mar 07, 2019 | 30.76 | 30.92 | 30.56 | 30.77 | 508,851 | +0.00(+0.00%) |
Mar 06, 2019 | 30.60 | 30.85 | 30.51 | 30.77 | 808,628 | +0.06(+0.20%) |
Mar 05, 2019 | 30.65 | 30.73 | 30.28 | 30.71 | 843,478 | +0.08(+0.26%) |
Mar 04, 2019 | 30.41 | 30.84 | 30.38 | 30.63 | 948,135 | +0.50(+1.66%) |