Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 32.49 | 32.63 | 31.89 | 32.22 | 689,900 | -0.60(-1.83%) |
May 30, 2019 | 31.80 | 33.12 | 31.69 | 32.82 | 904,840 | +0.77(+2.40%) |
May 29, 2019 | 32.36 | 32.44 | 31.58 | 32.05 | 986,719 | -0.56(-1.72%) |
May 28, 2019 | 32.76 | 33.15 | 32.48 | 32.61 | 1,584,309 | -0.10(-0.31%) |
May 24, 2019 | 32.50 | 32.96 | 32.08 | 32.71 | 632,800 | +0.47(+1.46%) |
May 23, 2019 | 33.22 | 33.22 | 32.10 | 32.24 | 457,933 | -1.27(-3.79%) |
May 22, 2019 | 33.17 | 33.71 | 33.17 | 33.51 | 513,965 | +0.08(+0.24%) |
May 21, 2019 | 32.90 | 33.49 | 32.62 | 33.43 | 939,078 | +0.65(+1.98%) |
May 20, 2019 | 32.68 | 32.96 | 32.53 | 32.78 | 727,795 | -0.14(-0.43%) |
May 17, 2019 | 32.50 | 33.53 | 32.48 | 32.92 | 786,900 | +0.16(+0.49%) |
May 16, 2019 | 33.10 | 33.59 | 32.68 | 32.76 | 360,774 | -0.35(-1.06%) |
May 15, 2019 | 32.65 | 33.53 | 32.53 | 33.11 | 338,910 | +0.31(+0.95%) |
May 14, 2019 | 32.25 | 33.00 | 32.25 | 32.80 | 629,145 | +0.63(+1.96%) |
May 13, 2019 | 31.80 | 32.35 | 31.59 | 32.17 | 478,433 | -0.35(-1.08%) |
May 10, 2019 | 32.34 | 32.69 | 31.60 | 32.52 | 608,400 | +0.16(+0.49%) |
May 09, 2019 | 32.12 | 32.60 | 31.70 | 32.36 | 454,102 | -0.20(-0.61%) |
May 08, 2019 | 32.49 | 33.19 | 32.29 | 32.56 | 668,980 | -0.04(-0.12%) |
May 07, 2019 | 33.53 | 33.89 | 32.38 | 32.60 | 602,687 | -1.22(-3.61%) |
May 06, 2019 | 32.75 | 34.50 | 32.56 | 33.82 | 945,536 | +0.40(+1.20%) |
May 03, 2019 | 32.41 | 33.53 | 32.37 | 33.42 | 583,100 | +1.16(+3.60%) |
May 02, 2019 | 32.12 | 32.27 | 31.48 | 32.26 | 760,558 | -0.11(-0.34%) |
May 01, 2019 | 33.43 | 34.09 | 32.32 | 32.37 | 1,453,695 | +0.35(+1.09%) |
Apr 30, 2019 | 32.52 | 32.85 | 31.28 | 32.02 | 879,371 | -0.35(-1.08%) |
Apr 29, 2019 | 32.40 | 32.56 | 31.98 | 32.37 | 490,748 | +0.08(+0.25%) |
Apr 26, 2019 | 31.98 | 32.48 | 31.65 | 32.29 | 559,900 | +0.20(+0.62%) |
Apr 25, 2019 | 31.71 | 32.31 | 31.57 | 32.09 | 819,338 | +0.23(+0.72%) |
Apr 24, 2019 | 31.08 | 32.26 | 30.87 | 31.86 | 818,113 | +0.64(+2.05%) |
Apr 23, 2019 | 29.86 | 31.54 | 29.59 | 31.22 | 946,321 | +1.58(+5.33%) |
Apr 22, 2019 | 29.37 | 29.96 | 29.09 | 29.64 | 587,032 | +0.13(+0.44%) |
Apr 18, 2019 | 28.40 | 29.76 | 28.17 | 29.51 | 1,172,400 | +1.13(+3.98%) |
Apr 17, 2019 | 29.20 | 29.20 | 28.08 | 28.38 | 1,274,859 | -0.61(-2.10%) |
Apr 16, 2019 | 29.56 | 29.75 | 28.95 | 28.99 | 1,138,647 | -0.32(-1.09%) |
Apr 15, 2019 | 29.38 | 29.40 | 28.90 | 29.31 | 1,151,733 | -0.03(-0.10%) |
Apr 12, 2019 | 29.48 | 29.63 | 29.21 | 29.34 | 834,300 | +0.04(+0.14%) |
Apr 11, 2019 | 30.04 | 30.20 | 29.09 | 29.30 | 499,566 | -0.61(-2.04%) |
Apr 10, 2019 | 30.05 | 30.13 | 29.85 | 29.91 | 825,513 | -0.12(-0.40%) |
Apr 09, 2019 | 30.31 | 30.61 | 29.90 | 30.03 | 612,763 | -0.37(-1.22%) |
Apr 08, 2019 | 30.97 | 30.97 | 30.20 | 30.40 | 764,338 | -0.64(-2.06%) |
Apr 05, 2019 | 30.52 | 31.20 | 30.40 | 31.04 | 854,900 | +0.61(+2.00%) |
Apr 04, 2019 | 29.60 | 30.53 | 29.50 | 30.43 | 608,822 | +0.86(+2.91%) |
Apr 03, 2019 | 29.65 | 30.00 | 29.27 | 29.57 | 3,517,298 | -0.08(-0.27%) |
Apr 02, 2019 | 29.59 | 30.01 | 28.89 | 29.65 | 739,808 | -0.01(-0.03%) |
Apr 01, 2019 | 29.49 | 30.19 | 29.27 | 29.66 | 823,164 | +0.35(+1.19%) |
Mar 29, 2019 | 29.69 | 29.74 | 29.25 | 29.31 | 723,100 | -0.11(-0.37%) |
Mar 28, 2019 | 29.16 | 29.64 | 28.95 | 29.42 | 1,421,695 | +0.22(+0.75%) |
Mar 27, 2019 | 29.64 | 29.95 | 29.15 | 29.20 | 886,377 | -0.45(-1.52%) |
Mar 26, 2019 | 29.72 | 29.92 | 29.07 | 29.65 | 854,058 | +0.17(+0.58%) |
Mar 25, 2019 | 29.97 | 30.24 | 29.30 | 29.48 | 691,624 | -0.58(-1.93%) |
Mar 22, 2019 | 31.13 | 31.13 | 30.02 | 30.06 | 475,500 | -1.16(-3.72%) |
Mar 21, 2019 | 30.09 | 31.29 | 30.08 | 31.22 | 970,670 | +0.95(+3.14%) |
Mar 20, 2019 | 30.93 | 31.17 | 30.10 | 30.27 | 713,290 | -0.67(-2.17%) |
Mar 19, 2019 | 30.55 | 31.27 | 30.26 | 30.94 | 704,008 | +0.48(+1.58%) |
Mar 18, 2019 | 30.13 | 30.79 | 29.79 | 30.46 | 907,775 | +0.34(+1.13%) |
Mar 15, 2019 | 30.71 | 31.05 | 29.95 | 30.12 | 1,353,400 | -0.47(-1.54%) |
Mar 14, 2019 | 30.18 | 30.92 | 30.07 | 30.59 | 1,454,914 | +0.53(+1.76%) |
Mar 13, 2019 | 29.76 | 30.56 | 29.61 | 30.06 | 974,365 | +0.36(+1.21%) |
Mar 12, 2019 | 29.62 | 30.35 | 29.52 | 29.70 | 1,120,015 | +0.02(+0.07%) |
Mar 11, 2019 | 28.98 | 29.89 | 28.73 | 29.68 | 1,328,564 | +0.70(+2.42%) |
Mar 08, 2019 | 28.15 | 29.01 | 27.82 | 28.98 | 1,151,700 | +0.49(+1.72%) |
Mar 07, 2019 | 28.30 | 28.67 | 27.47 | 28.49 | 1,209,284 | +0.24(+0.85%) |
Mar 06, 2019 | 29.22 | 29.32 | 28.17 | 28.25 | 1,904,246 | -1.04(-3.55%) |
Mar 05, 2019 | 30.53 | 30.68 | 28.97 | 29.29 | 1,501,293 | -0.88(-2.92%) |
Mar 04, 2019 | 30.15 | 30.60 | 29.32 | 30.17 | 1,690,651 | -0.24(-0.79%) |