Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 33.89 | 34.82 | 33.81 | 34.76 | 1,057,476 | +0.68(+2.01%) |
May 30, 2019 | 33.97 | 34.31 | 33.71 | 34.08 | 642,085 | +0.17(+0.50%) |
May 29, 2019 | 33.47 | 34.00 | 33.35 | 33.91 | 416,383 | +0.20(+0.59%) |
May 28, 2019 | 33.70 | 33.98 | 33.46 | 33.71 | 425,193 | +0.01(+0.03%) |
May 24, 2019 | 33.57 | 34.03 | 33.49 | 33.70 | 342,023 | +0.40(+1.19%) |
May 23, 2019 | 34.01 | 34.40 | 33.04 | 33.30 | 800,186 | -0.91(-2.66%) |
May 22, 2019 | 34.02 | 34.52 | 34.02 | 34.22 | 579,111 | -0.12(-0.34%) |
May 21, 2019 | 33.25 | 34.39 | 33.25 | 34.33 | 875,798 | +1.19(+3.59%) |
May 20, 2019 | 32.66 | 33.38 | 32.66 | 33.14 | 439,903 | +0.32(+0.99%) |
May 17, 2019 | 33.08 | 33.63 | 32.70 | 32.82 | 525,353 | -0.41(-1.25%) |
May 16, 2019 | 33.01 | 33.61 | 32.95 | 33.23 | 966,267 | +0.44(+1.35%) |
May 15, 2019 | 32.64 | 33.12 | 32.41 | 32.79 | 488,971 | -0.22(-0.66%) |
May 14, 2019 | 33.62 | 33.62 | 32.85 | 33.01 | 603,407 | -0.60(-1.80%) |
May 13, 2019 | 33.69 | 34.09 | 33.43 | 33.61 | 977,400 | -0.89(-2.59%) |
May 10, 2019 | 34.13 | 34.51 | 33.94 | 34.50 | 394,403 | +0.36(+1.06%) |
May 09, 2019 | 33.89 | 34.36 | 33.68 | 34.14 | 580,220 | +0.05(+0.16%) |
May 08, 2019 | 33.73 | 34.36 | 33.70 | 34.09 | 676,797 | +0.44(+1.31%) |
May 07, 2019 | 33.21 | 33.80 | 33.04 | 33.65 | 778,576 | +0.09(+0.27%) |
May 06, 2019 | 32.83 | 33.83 | 32.83 | 33.56 | 679,636 | +0.13(+0.38%) |
May 03, 2019 | 33.03 | 33.43 | 32.82 | 33.43 | 641,765 | +0.60(+1.84%) |
May 02, 2019 | 33.38 | 33.49 | 32.48 | 32.83 | 650,273 | -0.53(-1.59%) |
May 01, 2019 | 32.44 | 33.73 | 32.33 | 33.36 | 3,744,651 | +2.85(+9.33%) |
Apr 30, 2019 | 30.45 | 30.59 | 30.02 | 30.51 | 794,576 | +0.22(+0.71%) |
Apr 29, 2019 | 30.02 | 30.42 | 29.96 | 30.30 | 446,321 | +0.31(+1.02%) |
Apr 26, 2019 | 29.47 | 30.02 | 29.42 | 29.99 | 715,785 | +0.53(+1.80%) |
Apr 25, 2019 | 29.56 | 29.59 | 29.12 | 29.46 | 784,926 | -0.35(-1.18%) |
Apr 24, 2019 | 29.66 | 30.31 | 29.48 | 29.81 | 817,108 | +0.37(+1.25%) |
Apr 23, 2019 | 29.18 | 29.73 | 29.04 | 29.44 | 1,031,994 | +0.45(+1.55%) |
Apr 22, 2019 | 28.93 | 29.15 | 28.71 | 28.99 | 481,071 | -0.06(-0.22%) |
Apr 18, 2019 | 28.93 | 29.14 | 28.66 | 29.05 | 578,177 | +0.18(+0.62%) |
Apr 17, 2019 | 29.72 | 29.72 | 28.54 | 28.87 | 827,823 | -0.73(-2.47%) |
Apr 16, 2019 | 29.86 | 29.99 | 29.44 | 29.60 | 393,147 | -0.20(-0.67%) |
Apr 15, 2019 | 30.30 | 30.50 | 29.78 | 29.80 | 586,521 | -0.42(-1.40%) |
Apr 12, 2019 | 30.47 | 30.57 | 30.08 | 30.22 | 416,376 | +0.02(+0.06%) |
Apr 11, 2019 | 29.53 | 30.38 | 29.53 | 30.21 | 640,601 | +0.57(+1.92%) |
Apr 10, 2019 | 30.12 | 30.12 | 29.01 | 29.64 | 1,493,061 | -0.59(-1.94%) |
Apr 09, 2019 | 28.97 | 30.22 | 27.13 | 30.22 | 5,624,238 | -0.44(-1.44%) |
Apr 08, 2019 | 30.73 | 30.92 | 30.58 | 30.66 | 1,202,668 | -0.14(-0.44%) |
Apr 05, 2019 | 30.70 | 30.91 | 30.22 | 30.80 | 1,110,189 | +0.24(+0.80%) |
Apr 04, 2019 | 30.63 | 30.85 | 30.32 | 30.56 | 447,033 | +0.05(+0.15%) |
Apr 03, 2019 | 31.15 | 31.19 | 30.24 | 30.51 | 708,012 | -0.45(-1.46%) |
Apr 02, 2019 | 31.74 | 31.84 | 30.88 | 30.96 | 789,290 | -0.84(-2.64%) |
Apr 01, 2019 | 32.25 | 32.67 | 31.66 | 31.80 | 787,695 | -0.22(-0.68%) |
Mar 29, 2019 | 31.73 | 32.30 | 31.56 | 32.02 | 1,130,275 | +0.51(+1.63%) |
Mar 28, 2019 | 31.40 | 31.66 | 30.79 | 31.50 | 890,083 | +0.13(+0.40%) |
Mar 27, 2019 | 31.04 | 31.55 | 30.77 | 31.38 | 832,607 | +0.35(+1.13%) |
Mar 26, 2019 | 31.08 | 31.23 | 30.79 | 31.03 | 733,417 | +0.14(+0.47%) |
Mar 25, 2019 | 30.02 | 30.94 | 30.02 | 30.88 | 816,453 | +0.69(+2.30%) |
Mar 22, 2019 | 31.34 | 31.35 | 30.04 | 30.19 | 705,798 | -1.40(-4.42%) |
Mar 21, 2019 | 31.05 | 31.65 | 31.02 | 31.58 | 1,106,269 | +0.50(+1.62%) |
Mar 20, 2019 | 31.03 | 31.44 | 30.75 | 31.08 | 876,641 | -0.05(-0.14%) |
Mar 19, 2019 | 31.03 | 31.29 | 30.88 | 31.12 | 814,850 | +0.26(+0.85%) |
Mar 18, 2019 | 30.32 | 30.97 | 30.28 | 30.86 | 620,261 | +0.39(+1.27%) |
Mar 15, 2019 | 30.88 | 30.92 | 30.19 | 30.48 | 2,631,983 | -0.41(-1.31%) |
Mar 14, 2019 | 30.72 | 31.51 | 30.69 | 30.88 | 867,402 | +0.07(+0.23%) |
Mar 13, 2019 | 30.52 | 31.08 | 30.32 | 30.81 | 1,300,936 | +0.36(+1.18%) |
Mar 12, 2019 | 30.17 | 30.81 | 30.00 | 30.45 | 1,622,889 | +0.28(+0.93%) |
Mar 11, 2019 | 29.53 | 30.20 | 29.02 | 30.17 | 1,410,224 | +0.47(+1.58%) |
Mar 08, 2019 | 29.75 | 29.83 | 29.40 | 29.70 | 813,554 | -0.26(-0.87%) |
Mar 07, 2019 | 30.43 | 30.61 | 29.94 | 29.96 | 978,058 | -0.50(-1.63%) |
Mar 06, 2019 | 31.14 | 31.27 | 30.38 | 30.46 | 817,845 | -0.70(-2.26%) |
Mar 05, 2019 | 31.75 | 31.87 | 30.84 | 31.16 | 1,604,547 | -0.71(-2.23%) |
Mar 04, 2019 | 32.95 | 33.10 | 31.65 | 31.87 | 1,148,508 | -1.08(-3.28%) |