Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 32.63 | 33.42 | 32.48 | 32.66 | 7,569,298 | -0.09(-0.29%) |
May 30, 2019 | 30.89 | 34.04 | 30.82 | 32.76 | 17,846,034 | +2.02(+6.57%) |
May 29, 2019 | 29.73 | 30.81 | 29.73 | 30.74 | 7,286,644 | +0.95(+3.18%) |
May 28, 2019 | 29.73 | 29.92 | 29.54 | 29.79 | 7,065,894 | +0.16(+0.54%) |
May 24, 2019 | 29.46 | 29.73 | 29.16 | 29.63 | 1,796,361 | +0.33(+1.12%) |
May 23, 2019 | 29.64 | 29.68 | 29.18 | 29.30 | 4,754,362 | -0.57(-1.92%) |
May 22, 2019 | 30.15 | 30.17 | 29.77 | 29.88 | 4,318,243 | -0.40(-1.33%) |
May 21, 2019 | 29.84 | 30.28 | 29.76 | 30.28 | 3,638,876 | +0.52(+1.74%) |
May 20, 2019 | 29.51 | 29.88 | 29.34 | 29.76 | 3,400,823 | +0.06(+0.19%) |
May 17, 2019 | 29.36 | 30.01 | 29.27 | 29.71 | 3,546,284 | +0.08(+0.29%) |
May 16, 2019 | 29.91 | 30.31 | 29.58 | 29.62 | 5,082,684 | -0.30(-1.00%) |
May 15, 2019 | 29.54 | 30.12 | 29.38 | 29.92 | 5,551,330 | +0.39(+1.34%) |
May 14, 2019 | 29.23 | 29.86 | 28.98 | 29.53 | 4,765,072 | +0.34(+1.15%) |
May 13, 2019 | 28.64 | 29.30 | 28.26 | 29.19 | 4,775,037 | -0.11(-0.38%) |
May 10, 2019 | 29.15 | 29.75 | 28.79 | 29.30 | 5,462,119 | -0.03(-0.10%) |
May 09, 2019 | 28.12 | 29.72 | 27.77 | 29.33 | 7,407,424 | +0.80(+2.82%) |
May 08, 2019 | 27.46 | 28.91 | 27.30 | 28.53 | 7,171,932 | +0.90(+3.25%) |
May 07, 2019 | 25.01 | 27.65 | 23.85 | 27.63 | 18,504,392 | -1.67(-5.69%) |
May 06, 2019 | 28.56 | 29.36 | 28.56 | 29.29 | 4,035,647 | +0.12(+0.42%) |
May 03, 2019 | 28.93 | 29.25 | 28.77 | 29.17 | 4,646,943 | +0.43(+1.50%) |
May 02, 2019 | 28.85 | 29.19 | 28.56 | 28.74 | 2,271,178 | -0.10(-0.36%) |
May 01, 2019 | 29.22 | 29.28 | 28.81 | 28.85 | 2,798,135 | -0.23(-0.80%) |
Apr 30, 2019 | 29.14 | 29.29 | 28.81 | 29.08 | 3,735,203 | -0.05(-0.16%) |
Apr 29, 2019 | 28.96 | 29.43 | 28.96 | 29.13 | 2,820,702 | +0.08(+0.29%) |
Apr 26, 2019 | 28.90 | 29.25 | 28.67 | 29.04 | 4,369,802 | +0.22(+0.78%) |
Apr 25, 2019 | 29.31 | 29.43 | 28.81 | 28.82 | 1,817,115 | -0.53(-1.82%) |
Apr 24, 2019 | 29.13 | 29.46 | 29.04 | 29.35 | 1,457,233 | +0.24(+0.84%) |
Apr 23, 2019 | 29.34 | 29.43 | 28.90 | 29.11 | 2,705,747 | -0.14(-0.48%) |
Apr 22, 2019 | 29.52 | 29.67 | 29.17 | 29.25 | 2,113,569 | -0.36(-1.23%) |
Apr 18, 2019 | 29.36 | 29.64 | 29.15 | 29.61 | 1,988,615 | +0.36(+1.22%) |
Apr 17, 2019 | 29.08 | 29.28 | 28.95 | 29.26 | 2,360,674 | +0.23(+0.81%) |
Apr 16, 2019 | 29.09 | 29.33 | 28.93 | 29.02 | 1,252,998 | +0.00(+0.00%) |
Apr 15, 2019 | 29.26 | 29.38 | 28.99 | 29.02 | 1,841,681 | -0.20(-0.67%) |
Apr 12, 2019 | 29.20 | 29.56 | 29.08 | 29.22 | 2,270,138 | +0.24(+0.84%) |
Apr 11, 2019 | 28.54 | 29.04 | 28.53 | 28.98 | 2,400,978 | +0.51(+1.77%) |
Apr 10, 2019 | 28.31 | 28.70 | 28.25 | 28.47 | 1,868,423 | +0.36(+1.26%) |
Apr 09, 2019 | 28.92 | 28.94 | 28.03 | 28.12 | 3,237,163 | -0.94(-3.22%) |
Apr 08, 2019 | 28.56 | 29.13 | 28.40 | 29.05 | 3,316,249 | +0.47(+1.64%) |
Apr 05, 2019 | 28.09 | 28.69 | 27.98 | 28.58 | 4,477,110 | +0.66(+2.35%) |
Apr 04, 2019 | 28.14 | 28.22 | 27.88 | 27.93 | 3,176,527 | -0.21(-0.73%) |
Apr 03, 2019 | 28.16 | 28.27 | 27.95 | 28.13 | 1,789,111 | +0.20(+0.70%) |
Apr 02, 2019 | 28.09 | 28.24 | 27.89 | 27.94 | 1,815,430 | -0.11(-0.40%) |
Apr 01, 2019 | 27.81 | 28.37 | 27.77 | 28.05 | 1,717,905 | +0.40(+1.46%) |
Mar 29, 2019 | 27.87 | 27.96 | 27.41 | 27.65 | 2,234,974 | -0.20(-0.71%) |
Mar 28, 2019 | 27.64 | 28.17 | 27.59 | 27.84 | 1,801,486 | +0.21(+0.74%) |
Mar 27, 2019 | 27.57 | 27.87 | 27.29 | 27.64 | 2,739,011 | +0.07(+0.24%) |
Mar 26, 2019 | 27.51 | 27.65 | 27.32 | 27.57 | 2,430,944 | +0.38(+1.41%) |
Mar 25, 2019 | 26.95 | 27.34 | 26.67 | 27.19 | 2,623,251 | +0.14(+0.52%) |
Mar 22, 2019 | 27.90 | 27.90 | 26.97 | 27.05 | 2,817,900 | -0.93(-3.31%) |
Mar 21, 2019 | 27.99 | 28.18 | 27.91 | 27.98 | 1,511,935 | -0.19(-0.66%) |
Mar 20, 2019 | 28.35 | 28.51 | 27.83 | 28.16 | 2,230,271 | -0.22(-0.76%) |
Mar 19, 2019 | 28.05 | 28.54 | 27.91 | 28.38 | 2,734,259 | +0.37(+1.34%) |
Mar 18, 2019 | 27.49 | 28.11 | 27.49 | 28.00 | 2,632,180 | +0.06(+0.20%) |
Mar 15, 2019 | 27.99 | 28.18 | 27.72 | 27.95 | 2,521,093 | +0.01(+0.03%) |
Mar 14, 2019 | 28.09 | 28.14 | 27.71 | 27.94 | 1,862,627 | -0.15(-0.53%) |
Mar 13, 2019 | 28.49 | 28.61 | 27.97 | 28.09 | 2,827,447 | -0.27(-0.96%) |
Mar 12, 2019 | 28.35 | 28.60 | 28.28 | 28.36 | 2,808,526 | +0.15(+0.53%) |
Mar 11, 2019 | 27.81 | 28.27 | 27.81 | 28.21 | 2,969,506 | +0.42(+1.52%) |
Mar 08, 2019 | 27.83 | 27.83 | 27.49 | 27.79 | 1,863,886 | -0.24(-0.87%) |
Mar 07, 2019 | 27.79 | 28.10 | 27.63 | 28.03 | 3,460,901 | +0.13(+0.47%) |
Mar 06, 2019 | 28.36 | 28.52 | 27.77 | 27.90 | 6,903,150 | -0.39(-1.39%) |
Mar 05, 2019 | 28.66 | 28.66 | 28.28 | 28.29 | 3,435,959 | -0.33(-1.14%) |
Mar 04, 2019 | 28.67 | 28.80 | 28.27 | 28.62 | 3,004,323 | +0.06(+0.20%) |