Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 29.97 | 30.19 | 29.75 | 29.92 | 1,610,932 | -0.63(-2.07%) |
May 30, 2019 | 30.44 | 31.00 | 30.33 | 30.55 | 1,333,013 | +0.13(+0.42%) |
May 29, 2019 | 30.49 | 30.73 | 30.09 | 30.43 | 1,440,832 | -0.24(-0.79%) |
May 28, 2019 | 31.28 | 31.33 | 30.40 | 30.67 | 2,100,823 | -0.53(-1.71%) |
May 24, 2019 | 31.29 | 31.31 | 30.73 | 31.20 | 1,701,924 | +0.22(+0.70%) |
May 23, 2019 | 31.50 | 31.50 | 30.83 | 30.98 | 1,965,154 | -0.83(-2.62%) |
May 22, 2019 | 32.01 | 32.20 | 31.80 | 31.82 | 1,450,419 | -0.43(-1.35%) |
May 21, 2019 | 31.72 | 32.34 | 31.63 | 32.25 | 1,596,755 | +0.77(+2.44%) |
May 20, 2019 | 30.98 | 31.58 | 30.91 | 31.48 | 1,727,471 | +0.23(+0.72%) |
May 17, 2019 | 31.40 | 31.82 | 31.07 | 31.26 | 1,301,432 | -0.49(-1.54%) |
May 16, 2019 | 31.61 | 32.11 | 31.61 | 31.74 | 1,184,021 | +0.13(+0.40%) |
May 15, 2019 | 31.07 | 31.75 | 30.82 | 31.62 | 2,287,480 | +0.20(+0.63%) |
May 14, 2019 | 30.93 | 31.76 | 30.80 | 31.42 | 1,730,390 | +0.67(+2.18%) |
May 13, 2019 | 31.65 | 31.65 | 30.60 | 30.75 | 1,823,840 | -1.72(-5.29%) |
May 10, 2019 | 32.39 | 32.61 | 31.54 | 32.47 | 1,369,434 | -0.05(-0.14%) |
May 09, 2019 | 32.34 | 32.72 | 31.92 | 32.51 | 1,414,086 | -0.24(-0.75%) |
May 08, 2019 | 32.96 | 33.17 | 32.75 | 32.76 | 2,143,318 | -0.07(-0.22%) |
May 07, 2019 | 33.00 | 33.07 | 32.54 | 32.83 | 1,409,874 | -0.31(-0.93%) |
May 06, 2019 | 32.92 | 33.24 | 32.40 | 33.14 | 1,406,214 | -0.52(-1.53%) |
May 03, 2019 | 33.72 | 33.91 | 33.26 | 33.65 | 890,768 | +0.13(+0.38%) |
May 02, 2019 | 33.08 | 33.70 | 32.85 | 33.53 | 1,860,091 | +0.52(+1.56%) |
May 01, 2019 | 33.72 | 33.74 | 33.00 | 33.01 | 2,251,677 | -0.66(-1.96%) |
Apr 30, 2019 | 33.81 | 33.83 | 33.11 | 33.67 | 1,553,858 | -0.28(-0.83%) |
Apr 29, 2019 | 33.51 | 34.10 | 33.44 | 33.95 | 1,528,604 | +0.39(+1.16%) |
Apr 26, 2019 | 33.20 | 33.71 | 32.53 | 33.56 | 2,745,724 | +0.56(+1.70%) |
Apr 25, 2019 | 34.07 | 34.07 | 32.78 | 33.00 | 3,570,204 | -1.17(-3.41%) |
Apr 24, 2019 | 34.32 | 34.70 | 33.31 | 34.17 | 5,088,497 | -1.03(-2.93%) |
Apr 23, 2019 | 36.10 | 36.46 | 34.48 | 35.20 | 6,179,648 | -0.72(-2.01%) |
Apr 22, 2019 | 36.55 | 36.80 | 35.78 | 35.92 | 4,115,379 | -1.06(-2.86%) |
Apr 18, 2019 | 37.18 | 37.44 | 36.64 | 36.98 | 2,930,048 | -0.14(-0.37%) |
Apr 17, 2019 | 37.08 | 37.33 | 37.01 | 37.12 | 1,771,743 | +0.25(+0.69%) |
Apr 16, 2019 | 36.46 | 37.00 | 36.30 | 36.86 | 3,001,600 | +0.62(+1.72%) |
Apr 15, 2019 | 36.51 | 36.63 | 36.05 | 36.24 | 1,078,717 | -0.14(-0.37%) |
Apr 12, 2019 | 36.12 | 36.53 | 35.82 | 36.37 | 1,569,238 | +0.72(+2.03%) |
Apr 11, 2019 | 35.55 | 35.88 | 35.50 | 35.65 | 1,463,563 | +0.08(+0.23%) |
Apr 10, 2019 | 35.01 | 35.65 | 34.76 | 35.57 | 1,583,609 | +0.45(+1.29%) |
Apr 09, 2019 | 36.12 | 36.15 | 34.93 | 35.12 | 1,812,900 | -1.32(-3.62%) |
Apr 08, 2019 | 36.01 | 36.46 | 35.65 | 36.44 | 3,207,675 | -0.02(-0.05%) |
Apr 05, 2019 | 35.34 | 36.84 | 35.07 | 36.46 | 4,243,754 | +1.13(+3.20%) |
Apr 04, 2019 | 34.73 | 36.06 | 34.63 | 35.33 | 4,537,422 | +0.99(+2.90%) |
Apr 03, 2019 | 34.37 | 34.48 | 33.75 | 34.33 | 2,299,438 | +0.16(+0.48%) |
Apr 02, 2019 | 33.45 | 34.19 | 33.15 | 34.17 | 2,491,954 | +0.74(+2.22%) |
Apr 01, 2019 | 32.62 | 33.44 | 32.47 | 33.43 | 1,862,539 | +1.18(+3.65%) |
Mar 29, 2019 | 32.42 | 32.80 | 32.16 | 32.25 | 2,161,351 | +0.03(+0.08%) |
Mar 28, 2019 | 32.11 | 32.68 | 32.05 | 32.22 | 2,908,278 | +0.07(+0.22%) |
Mar 27, 2019 | 31.62 | 32.33 | 31.44 | 32.15 | 3,080,171 | +0.65(+2.07%) |
Mar 26, 2019 | 30.98 | 31.54 | 30.92 | 31.50 | 2,018,025 | +0.75(+2.44%) |
Mar 25, 2019 | 30.58 | 31.14 | 30.42 | 30.75 | 3,058,533 | +0.14(+0.47%) |
Mar 22, 2019 | 31.61 | 31.64 | 30.59 | 30.60 | 2,792,496 | -1.19(-3.75%) |
Mar 21, 2019 | 31.53 | 31.97 | 31.36 | 31.80 | 2,245,391 | +0.16(+0.51%) |
Mar 20, 2019 | 32.82 | 32.91 | 31.26 | 31.64 | 2,973,707 | -1.23(-3.74%) |
Mar 19, 2019 | 32.92 | 33.39 | 32.75 | 32.87 | 2,018,221 | +0.20(+0.61%) |
Mar 18, 2019 | 33.24 | 33.30 | 32.53 | 32.67 | 2,839,386 | -0.43(-1.31%) |
Mar 15, 2019 | 32.97 | 33.35 | 32.90 | 33.10 | 6,436,508 | +0.14(+0.44%) |
Mar 14, 2019 | 32.90 | 32.99 | 32.51 | 32.96 | 2,296,167 | -0.04(-0.11%) |
Mar 13, 2019 | 33.04 | 33.29 | 32.88 | 32.99 | 2,632,609 | +0.04(+0.12%) |
Mar 12, 2019 | 33.64 | 33.66 | 32.85 | 32.95 | 3,162,313 | -0.47(-1.42%) |
Mar 11, 2019 | 33.90 | 33.95 | 33.39 | 33.43 | 2,260,802 | -0.29(-0.85%) |
Mar 08, 2019 | 33.23 | 33.77 | 33.20 | 33.71 | 1,998,381 | +0.18(+0.53%) |
Mar 07, 2019 | 34.06 | 34.17 | 33.20 | 33.53 | 2,931,955 | -0.64(-1.89%) |
Mar 06, 2019 | 34.70 | 34.97 | 34.16 | 34.18 | 2,110,172 | -0.55(-1.60%) |
Mar 05, 2019 | 33.83 | 35.34 | 33.47 | 34.73 | 4,220,265 | +1.13(+3.36%) |
Mar 04, 2019 | 34.06 | 34.21 | 33.35 | 33.60 | 2,210,861 | -0.30(-0.90%) |