Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 29.95 | 30.17 | 29.73 | 29.90 | 1,611,966 | -0.63(-2.07%) |
May 30, 2019 | 30.42 | 30.98 | 30.31 | 30.53 | 1,333,868 | +0.13(+0.42%) |
May 29, 2019 | 30.47 | 30.71 | 30.07 | 30.41 | 1,441,756 | -0.24(-0.79%) |
May 28, 2019 | 31.26 | 31.31 | 30.38 | 30.65 | 2,102,171 | -0.53(-1.71%) |
May 24, 2019 | 31.27 | 31.29 | 30.71 | 31.18 | 1,703,016 | +0.22(+0.70%) |
May 23, 2019 | 31.48 | 31.48 | 30.81 | 30.96 | 1,966,415 | -0.83(-2.62%) |
May 22, 2019 | 31.99 | 32.18 | 31.78 | 31.80 | 1,451,350 | -0.43(-1.35%) |
May 21, 2019 | 31.70 | 32.32 | 31.61 | 32.23 | 1,597,779 | +0.77(+2.44%) |
May 20, 2019 | 30.96 | 31.56 | 30.89 | 31.46 | 1,728,579 | +0.23(+0.72%) |
May 17, 2019 | 31.38 | 31.80 | 31.05 | 31.24 | 1,302,267 | -0.49(-1.54%) |
May 16, 2019 | 31.59 | 32.09 | 31.59 | 31.72 | 1,184,781 | +0.13(+0.40%) |
May 15, 2019 | 31.05 | 31.73 | 30.80 | 31.60 | 2,288,948 | +0.20(+0.63%) |
May 14, 2019 | 30.91 | 31.74 | 30.78 | 31.40 | 1,731,500 | +0.67(+2.18%) |
May 13, 2019 | 31.63 | 31.63 | 30.58 | 30.73 | 1,825,010 | -1.72(-5.29%) |
May 10, 2019 | 32.37 | 32.59 | 31.52 | 32.45 | 1,370,313 | -0.05(-0.14%) |
May 09, 2019 | 32.32 | 32.70 | 31.90 | 32.49 | 1,414,994 | -0.24(-0.75%) |
May 08, 2019 | 32.94 | 33.15 | 32.73 | 32.74 | 2,144,693 | -0.07(-0.22%) |
May 07, 2019 | 32.98 | 33.05 | 32.52 | 32.81 | 1,410,778 | -0.31(-0.93%) |
May 06, 2019 | 32.90 | 33.22 | 32.37 | 33.12 | 1,407,116 | -0.52(-1.53%) |
May 03, 2019 | 33.69 | 33.89 | 33.24 | 33.63 | 891,339 | +0.13(+0.38%) |
May 02, 2019 | 33.06 | 33.68 | 32.83 | 33.50 | 1,861,284 | +0.52(+1.56%) |
May 01, 2019 | 33.69 | 33.72 | 32.98 | 32.99 | 2,253,122 | -0.66(-1.96%) |
Apr 30, 2019 | 33.78 | 33.81 | 33.09 | 33.65 | 1,554,855 | -0.28(-0.83%) |
Apr 29, 2019 | 33.49 | 34.08 | 33.42 | 33.93 | 1,529,584 | +0.39(+1.16%) |
Apr 26, 2019 | 33.18 | 33.68 | 32.51 | 33.54 | 2,747,486 | +0.56(+1.70%) |
Apr 25, 2019 | 34.05 | 34.05 | 32.76 | 32.98 | 3,572,495 | -1.17(-3.41%) |
Apr 24, 2019 | 34.30 | 34.68 | 33.29 | 34.15 | 5,091,761 | -1.03(-2.93%) |
Apr 23, 2019 | 36.08 | 36.44 | 34.46 | 35.18 | 6,183,612 | -0.72(-2.01%) |
Apr 22, 2019 | 36.52 | 36.78 | 35.76 | 35.90 | 4,118,019 | -1.06(-2.86%) |
Apr 18, 2019 | 37.16 | 37.42 | 36.61 | 36.96 | 2,931,927 | -0.14(-0.37%) |
Apr 17, 2019 | 37.06 | 37.31 | 36.98 | 37.09 | 1,772,879 | +0.25(+0.69%) |
Apr 16, 2019 | 36.44 | 36.97 | 36.28 | 36.84 | 3,003,526 | +0.62(+1.72%) |
Apr 15, 2019 | 36.49 | 36.60 | 36.03 | 36.22 | 1,079,409 | -0.14(-0.37%) |
Apr 12, 2019 | 36.10 | 36.50 | 35.80 | 36.35 | 1,570,244 | +0.72(+2.03%) |
Apr 11, 2019 | 35.53 | 35.85 | 35.47 | 35.63 | 1,464,502 | +0.08(+0.23%) |
Apr 10, 2019 | 34.99 | 35.63 | 34.74 | 35.55 | 1,584,625 | +0.45(+1.29%) |
Apr 09, 2019 | 36.10 | 36.13 | 34.91 | 35.09 | 1,814,063 | -1.32(-3.62%) |
Apr 08, 2019 | 35.99 | 36.43 | 35.63 | 36.41 | 3,209,733 | -0.02(-0.05%) |
Apr 05, 2019 | 35.32 | 36.82 | 35.05 | 36.43 | 4,246,477 | +1.13(+3.20%) |
Apr 04, 2019 | 34.71 | 36.03 | 34.61 | 35.30 | 4,540,333 | +0.99(+2.90%) |
Apr 03, 2019 | 34.34 | 34.45 | 33.73 | 34.31 | 2,300,913 | +0.16(+0.48%) |
Apr 02, 2019 | 33.43 | 34.16 | 33.12 | 34.15 | 2,493,552 | +0.74(+2.22%) |
Apr 01, 2019 | 32.60 | 33.41 | 32.45 | 33.40 | 1,863,734 | +1.17(+3.65%) |
Mar 29, 2019 | 32.40 | 32.78 | 32.14 | 32.23 | 2,162,738 | +0.03(+0.08%) |
Mar 28, 2019 | 32.09 | 32.66 | 32.03 | 32.20 | 2,910,144 | +0.07(+0.23%) |
Mar 27, 2019 | 31.60 | 32.31 | 31.42 | 32.13 | 3,082,147 | +0.65(+2.07%) |
Mar 26, 2019 | 30.96 | 31.52 | 30.90 | 31.48 | 2,019,320 | +0.75(+2.44%) |
Mar 25, 2019 | 30.56 | 31.12 | 30.40 | 30.73 | 3,060,496 | +0.14(+0.47%) |
Mar 22, 2019 | 31.59 | 31.62 | 30.57 | 30.58 | 2,794,288 | -1.19(-3.75%) |
Mar 21, 2019 | 31.51 | 31.95 | 31.34 | 31.78 | 2,246,832 | +0.16(+0.51%) |
Mar 20, 2019 | 32.80 | 32.89 | 31.24 | 31.62 | 2,975,615 | -1.23(-3.74%) |
Mar 19, 2019 | 32.90 | 33.37 | 32.73 | 32.84 | 2,019,516 | +0.20(+0.61%) |
Mar 18, 2019 | 33.21 | 33.28 | 32.51 | 32.65 | 2,841,208 | -0.43(-1.31%) |
Mar 15, 2019 | 32.95 | 33.33 | 32.88 | 33.08 | 6,440,637 | +0.14(+0.44%) |
Mar 14, 2019 | 32.88 | 32.97 | 32.49 | 32.93 | 2,297,640 | -0.04(-0.11%) |
Mar 13, 2019 | 33.02 | 33.27 | 32.86 | 32.97 | 2,634,298 | +0.04(+0.12%) |
Mar 12, 2019 | 33.62 | 33.64 | 32.83 | 32.93 | 3,164,342 | -0.47(-1.42%) |
Mar 11, 2019 | 33.88 | 33.92 | 33.37 | 33.40 | 2,262,253 | -0.29(-0.85%) |
Mar 08, 2019 | 33.21 | 33.75 | 33.18 | 33.69 | 1,999,663 | +0.18(+0.53%) |
Mar 07, 2019 | 34.04 | 34.15 | 33.18 | 33.51 | 2,933,836 | -0.64(-1.89%) |
Mar 06, 2019 | 34.67 | 34.94 | 34.14 | 34.16 | 2,111,526 | -0.55(-1.60%) |
Mar 05, 2019 | 33.81 | 35.32 | 33.45 | 34.71 | 4,222,972 | +1.13(+3.36%) |
Mar 04, 2019 | 34.04 | 34.19 | 33.33 | 33.58 | 2,212,279 | -0.30(-0.90%) |