Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 27.50 | 28.08 | 27.40 | 27.93 | 2,004,600 | -0.07(-0.25%) |
May 30, 2019 | 28.23 | 28.72 | 27.86 | 28.00 | 1,461,177 | -0.19(-0.67%) |
May 29, 2019 | 27.88 | 28.25 | 27.26 | 28.19 | 1,516,775 | -0.04(-0.14%) |
May 28, 2019 | 28.82 | 29.15 | 28.19 | 28.23 | 1,187,099 | -0.55(-1.91%) |
May 24, 2019 | 28.25 | 28.86 | 28.11 | 28.78 | 1,416,400 | +0.67(+2.38%) |
May 23, 2019 | 29.16 | 29.28 | 28.02 | 28.11 | 1,910,525 | -1.25(-4.26%) |
May 22, 2019 | 28.47 | 29.46 | 28.36 | 29.36 | 2,100,448 | +0.78(+2.73%) |
May 21, 2019 | 28.19 | 28.68 | 28.06 | 28.58 | 1,108,532 | +0.51(+1.82%) |
May 20, 2019 | 27.95 | 28.27 | 27.64 | 28.07 | 1,093,532 | -0.17(-0.60%) |
May 17, 2019 | 28.06 | 28.85 | 28.00 | 28.24 | 1,406,900 | -0.12(-0.42%) |
May 16, 2019 | 28.21 | 28.66 | 27.98 | 28.36 | 1,582,712 | +0.27(+0.96%) |
May 15, 2019 | 27.62 | 28.23 | 27.47 | 28.09 | 1,554,168 | +0.12(+0.43%) |
May 14, 2019 | 27.70 | 28.17 | 27.35 | 27.97 | 1,872,827 | +0.38(+1.38%) |
May 13, 2019 | 28.76 | 28.76 | 27.20 | 27.59 | 2,467,512 | -1.87(-6.35%) |
May 10, 2019 | 29.25 | 29.49 | 28.62 | 29.46 | 1,651,000 | +0.05(+0.17%) |
May 09, 2019 | 29.49 | 29.71 | 29.01 | 29.41 | 2,229,510 | -0.12(-0.41%) |
May 08, 2019 | 29.65 | 30.06 | 29.49 | 29.53 | 1,447,981 | -0.18(-0.61%) |
May 07, 2019 | 30.29 | 30.50 | 29.41 | 29.71 | 1,751,204 | -0.81(-2.65%) |
May 06, 2019 | 31.34 | 31.39 | 30.31 | 30.52 | 2,374,645 | -1.49(-4.65%) |
May 03, 2019 | 31.48 | 32.07 | 31.40 | 32.01 | 1,560,300 | +0.61(+1.94%) |
May 02, 2019 | 31.30 | 31.45 | 30.82 | 31.40 | 1,643,716 | +0.10(+0.32%) |
May 01, 2019 | 31.69 | 31.84 | 31.30 | 31.30 | 1,222,626 | -0.36(-1.14%) |
Apr 30, 2019 | 31.69 | 31.90 | 31.33 | 31.66 | 1,185,957 | +0.03(+0.09%) |
Apr 29, 2019 | 31.07 | 31.81 | 31.07 | 31.63 | 1,514,194 | +0.47(+1.51%) |
Apr 26, 2019 | 30.70 | 31.47 | 30.50 | 31.16 | 1,792,900 | +0.56(+1.83%) |
Apr 25, 2019 | 31.14 | 31.31 | 30.55 | 30.60 | 1,234,553 | -0.56(-1.80%) |
Apr 24, 2019 | 29.91 | 31.51 | 29.91 | 31.16 | 4,486,274 | +1.27(+4.25%) |
Apr 23, 2019 | 29.80 | 30.15 | 29.28 | 29.89 | 4,507,886 | +0.12(+0.40%) |
Apr 22, 2019 | 31.36 | 31.44 | 29.43 | 29.77 | 5,503,963 | -1.83(-5.79%) |
Apr 18, 2019 | 29.64 | 32.50 | 29.64 | 31.60 | 10,441,000 | -3.68(-10.43%) |
Apr 17, 2019 | 35.29 | 35.66 | 34.84 | 35.28 | 3,307,416 | +0.20(+0.57%) |
Apr 16, 2019 | 34.87 | 35.25 | 34.56 | 35.08 | 2,478,361 | +0.24(+0.69%) |
Apr 15, 2019 | 34.70 | 34.87 | 34.48 | 34.84 | 1,678,831 | +0.43(+1.25%) |
Apr 12, 2019 | 34.46 | 34.69 | 34.11 | 34.41 | 1,129,200 | +0.06(+0.17%) |
Apr 11, 2019 | 34.47 | 34.76 | 34.12 | 34.35 | 1,471,506 | -0.10(-0.29%) |
Apr 10, 2019 | 34.00 | 34.45 | 33.98 | 34.45 | 993,436 | +0.43(+1.26%) |
Apr 09, 2019 | 34.28 | 34.53 | 33.93 | 34.02 | 1,043,957 | -0.49(-1.42%) |
Apr 08, 2019 | 34.58 | 34.73 | 34.23 | 34.51 | 1,581,006 | -0.12(-0.35%) |
Apr 05, 2019 | 34.69 | 35.00 | 34.47 | 34.63 | 1,680,400 | -0.32(-0.92%) |
Apr 04, 2019 | 34.64 | 35.00 | 34.50 | 34.95 | 1,469,919 | +0.24(+0.69%) |
Apr 03, 2019 | 34.50 | 34.91 | 34.50 | 34.71 | 1,740,605 | +0.45(+1.31%) |
Apr 02, 2019 | 34.42 | 34.82 | 34.12 | 34.26 | 2,660,561 | -0.10(-0.29%) |
Apr 01, 2019 | 33.80 | 34.44 | 33.80 | 34.36 | 1,605,393 | +0.75(+2.23%) |
Mar 29, 2019 | 33.35 | 34.00 | 32.89 | 33.61 | 2,288,400 | +0.41(+1.23%) |
Mar 28, 2019 | 32.87 | 33.48 | 32.84 | 33.20 | 1,575,399 | +0.62(+1.90%) |
Mar 27, 2019 | 33.08 | 33.45 | 31.95 | 32.58 | 2,372,843 | +1.08(+3.43%) |
Mar 26, 2019 | 31.34 | 31.87 | 31.23 | 31.50 | 1,779,139 | +0.48(+1.55%) |
Mar 25, 2019 | 30.47 | 31.21 | 30.16 | 31.02 | 2,121,259 | +0.55(+1.81%) |
Mar 22, 2019 | 32.20 | 32.20 | 30.47 | 30.47 | 2,771,700 | -2.02(-6.22%) |
Mar 21, 2019 | 32.35 | 32.62 | 32.17 | 32.49 | 2,626,426 | +0.16(+0.49%) |
Mar 20, 2019 | 32.78 | 32.97 | 32.08 | 32.33 | 1,457,190 | -0.53(-1.61%) |
Mar 19, 2019 | 33.17 | 33.27 | 32.69 | 32.86 | 1,944,993 | -0.24(-0.73%) |
Mar 18, 2019 | 32.60 | 33.19 | 32.60 | 33.10 | 1,522,708 | +0.52(+1.60%) |
Mar 15, 2019 | 32.70 | 32.88 | 32.28 | 32.58 | 1,714,600 | -0.17(-0.52%) |
Mar 14, 2019 | 32.75 | 33.00 | 32.56 | 32.75 | 1,031,559 | -0.05(-0.15%) |
Mar 13, 2019 | 32.89 | 32.95 | 32.67 | 32.80 | 959,929 | +0.01(+0.03%) |
Mar 12, 2019 | 32.64 | 32.88 | 32.34 | 32.79 | 1,456,441 | +0.15(+0.46%) |
Mar 11, 2019 | 32.50 | 32.92 | 32.34 | 32.64 | 2,075,324 | +0.18(+0.55%) |
Mar 08, 2019 | 32.52 | 32.80 | 32.22 | 32.46 | 1,440,500 | -0.27(-0.82%) |
Mar 07, 2019 | 32.72 | 32.90 | 32.14 | 32.73 | 2,017,716 | -0.07(-0.21%) |
Mar 06, 2019 | 33.49 | 33.71 | 32.74 | 32.80 | 1,538,584 | -0.53(-1.59%) |
Mar 05, 2019 | 33.94 | 34.00 | 32.99 | 33.33 | 3,534,307 | -0.82(-2.40%) |
Mar 04, 2019 | 34.26 | 34.43 | 33.74 | 34.15 | 2,059,461 | -0.05(-0.15%) |