Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 32.37 | 32.73 | 31.84 | 32.02 | 2,037,000 | -0.77(-2.35%) |
May 30, 2019 | 32.56 | 33.23 | 32.51 | 32.79 | 1,214,023 | +0.55(+1.71%) |
May 29, 2019 | 32.40 | 32.85 | 31.31 | 32.24 | 2,483,204 | -0.55(-1.68%) |
May 28, 2019 | 32.59 | 33.15 | 32.33 | 32.79 | 2,222,481 | +0.71(+2.21%) |
May 24, 2019 | 31.62 | 32.20 | 31.17 | 32.08 | 2,035,400 | +0.76(+2.43%) |
May 23, 2019 | 30.62 | 31.41 | 30.31 | 31.32 | 1,940,670 | +0.10(+0.32%) |
May 22, 2019 | 30.50 | 31.44 | 30.41 | 31.22 | 1,672,017 | +0.58(+1.89%) |
May 21, 2019 | 30.53 | 30.99 | 30.20 | 30.64 | 1,504,749 | +0.47(+1.56%) |
May 20, 2019 | 29.63 | 30.58 | 29.63 | 30.17 | 1,507,631 | +0.30(+1.00%) |
May 17, 2019 | 29.95 | 31.33 | 29.79 | 29.87 | 3,096,000 | -0.46(-1.52%) |
May 16, 2019 | 28.80 | 31.64 | 28.52 | 30.33 | 5,254,039 | +2.23(+7.94%) |
May 15, 2019 | 26.39 | 28.36 | 25.74 | 28.10 | 4,820,863 | +2.41(+9.38%) |
May 14, 2019 | 26.35 | 26.87 | 25.69 | 25.69 | 3,288,545 | -0.22(-0.85%) |
May 13, 2019 | 26.76 | 27.26 | 25.68 | 25.91 | 3,494,917 | -1.60(-5.82%) |
May 10, 2019 | 27.38 | 27.91 | 26.88 | 27.51 | 2,128,300 | +0.13(+0.47%) |
May 09, 2019 | 26.58 | 27.51 | 26.11 | 27.38 | 1,725,754 | +0.16(+0.59%) |
May 08, 2019 | 26.86 | 27.57 | 26.76 | 27.22 | 1,917,483 | +0.07(+0.26%) |
May 07, 2019 | 27.01 | 27.24 | 26.69 | 27.15 | 997,424 | -0.24(-0.88%) |
May 06, 2019 | 26.34 | 27.61 | 26.29 | 27.39 | 1,037,324 | +0.24(+0.88%) |
May 03, 2019 | 26.06 | 27.31 | 25.96 | 27.15 | 1,507,300 | +1.29(+4.99%) |
May 02, 2019 | 25.88 | 26.53 | 25.59 | 25.86 | 1,441,519 | -0.11(-0.42%) |
May 01, 2019 | 26.18 | 26.57 | 25.93 | 25.97 | 961,488 | -0.09(-0.35%) |
Apr 30, 2019 | 26.27 | 26.60 | 25.95 | 26.06 | 1,612,913 | -0.31(-1.18%) |
Apr 29, 2019 | 26.72 | 26.72 | 25.96 | 26.37 | 1,583,610 | -0.22(-0.83%) |
Apr 26, 2019 | 26.43 | 26.81 | 25.91 | 26.59 | 2,714,500 | +0.04(+0.15%) |
Apr 25, 2019 | 26.45 | 26.86 | 26.04 | 26.55 | 1,624,360 | +0.11(+0.42%) |
Apr 24, 2019 | 26.45 | 26.62 | 25.82 | 26.44 | 3,867,744 | +0.13(+0.49%) |
Apr 23, 2019 | 25.74 | 26.36 | 25.46 | 26.31 | 1,741,071 | +0.63(+2.45%) |
Apr 22, 2019 | 25.31 | 26.05 | 24.95 | 25.68 | 2,661,526 | +0.38(+1.50%) |
Apr 18, 2019 | 25.48 | 26.18 | 24.26 | 25.30 | 13,052,100 | -2.73(-9.74%) |
Apr 17, 2019 | 28.77 | 28.92 | 27.99 | 28.03 | 968,820 | -0.49(-1.72%) |
Apr 16, 2019 | 28.66 | 28.84 | 28.31 | 28.52 | 780,694 | +0.03(+0.11%) |
Apr 15, 2019 | 28.55 | 28.88 | 28.12 | 28.49 | 784,064 | +0.02(+0.07%) |
Apr 12, 2019 | 28.49 | 28.89 | 28.32 | 28.47 | 1,038,300 | -0.16(-0.56%) |
Apr 11, 2019 | 29.14 | 29.24 | 28.44 | 28.63 | 1,070,258 | -0.47(-1.62%) |
Apr 10, 2019 | 28.70 | 29.18 | 28.52 | 29.10 | 1,500,487 | +0.34(+1.18%) |
Apr 09, 2019 | 28.71 | 29.24 | 28.50 | 28.76 | 922,882 | -0.17(-0.59%) |
Apr 08, 2019 | 28.73 | 29.00 | 28.25 | 28.93 | 1,602,401 | -0.10(-0.34%) |
Apr 05, 2019 | 29.32 | 29.64 | 28.83 | 29.03 | 2,486,200 | -0.20(-0.68%) |
Apr 04, 2019 | 30.39 | 30.39 | 28.78 | 29.23 | 2,562,079 | -1.02(-3.37%) |
Apr 03, 2019 | 29.44 | 31.00 | 29.44 | 30.25 | 3,045,971 | +0.32(+1.07%) |
Apr 02, 2019 | 30.31 | 30.54 | 29.53 | 29.93 | 1,972,022 | -0.38(-1.25%) |
Apr 01, 2019 | 30.45 | 30.92 | 29.88 | 30.31 | 4,188,672 | +0.46(+1.54%) |
Mar 29, 2019 | 30.81 | 30.81 | 29.78 | 29.85 | 1,743,100 | -0.40(-1.32%) |
Mar 28, 2019 | 30.84 | 30.84 | 29.98 | 30.25 | 2,281,817 | -0.36(-1.18%) |
Mar 27, 2019 | 30.84 | 31.64 | 30.35 | 30.61 | 3,277,257 | +0.21(+0.69%) |
Mar 26, 2019 | 29.52 | 30.42 | 29.34 | 30.40 | 1,638,111 | +1.49(+5.15%) |
Mar 25, 2019 | 29.40 | 29.40 | 27.74 | 28.91 | 2,738,876 | -0.68(-2.30%) |
Mar 22, 2019 | 29.68 | 30.23 | 29.12 | 29.59 | 1,749,100 | -1.19(-3.87%) |
Mar 21, 2019 | 30.00 | 30.93 | 29.96 | 30.78 | 1,874,456 | +0.69(+2.29%) |
Mar 20, 2019 | 30.21 | 30.30 | 29.40 | 30.09 | 1,983,539 | -0.07(-0.23%) |
Mar 19, 2019 | 30.00 | 31.50 | 30.00 | 30.16 | 4,341,004 | +1.32(+4.58%) |
Mar 18, 2019 | 28.81 | 28.98 | 28.19 | 28.84 | 1,088,937 | +0.38(+1.34%) |
Mar 15, 2019 | 28.62 | 28.73 | 28.03 | 28.46 | 1,567,000 | +0.08(+0.28%) |
Mar 14, 2019 | 28.90 | 29.24 | 28.23 | 28.38 | 1,392,871 | -0.48(-1.66%) |
Mar 13, 2019 | 28.50 | 29.26 | 28.44 | 28.86 | 2,848,730 | +0.52(+1.83%) |
Mar 12, 2019 | 28.31 | 28.75 | 27.39 | 28.34 | 2,161,721 | -0.41(-1.43%) |
Mar 11, 2019 | 27.46 | 28.86 | 27.36 | 28.75 | 1,540,587 | +1.65(+6.09%) |
Mar 08, 2019 | 26.53 | 27.36 | 25.95 | 27.10 | 2,060,600 | +0.13(+0.48%) |
Mar 07, 2019 | 27.58 | 27.58 | 26.67 | 26.97 | 1,473,453 | -0.63(-2.28%) |
Mar 06, 2019 | 28.31 | 28.50 | 27.30 | 27.60 | 1,251,668 | -0.93(-3.26%) |
Mar 05, 2019 | 28.29 | 28.87 | 28.02 | 28.53 | 1,244,249 | +0.14(+0.49%) |
Mar 04, 2019 | 28.05 | 28.41 | 27.85 | 28.39 | 1,379,730 | +0.42(+1.50%) |