Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 30.74 | 30.97 | 30.37 | 30.60 | 728,700 | -0.55(-1.77%) |
May 30, 2019 | 31.05 | 31.38 | 30.85 | 31.15 | 438,556 | +0.17(+0.55%) |
May 29, 2019 | 30.95 | 31.33 | 30.74 | 30.98 | 469,143 | -0.09(-0.29%) |
May 28, 2019 | 31.25 | 31.57 | 31.03 | 31.07 | 1,080,096 | -0.18(-0.58%) |
May 24, 2019 | 31.61 | 31.74 | 31.23 | 31.25 | 478,400 | -0.10(-0.32%) |
May 23, 2019 | 31.32 | 31.50 | 30.96 | 31.35 | 630,392 | -0.48(-1.51%) |
May 22, 2019 | 31.64 | 32.06 | 31.53 | 31.83 | 900,576 | -0.15(-0.47%) |
May 21, 2019 | 31.43 | 32.06 | 31.32 | 31.98 | 990,628 | +1.22(+3.97%) |
May 20, 2019 | 30.14 | 31.03 | 30.14 | 30.76 | 896,893 | +0.21(+0.69%) |
May 17, 2019 | 30.67 | 31.07 | 30.47 | 30.55 | 894,400 | -0.57(-1.83%) |
May 16, 2019 | 31.24 | 31.55 | 30.98 | 31.12 | 803,639 | -0.06(-0.19%) |
May 15, 2019 | 30.39 | 31.25 | 29.85 | 31.18 | 650,730 | +0.64(+2.10%) |
May 14, 2019 | 30.32 | 30.75 | 30.14 | 30.54 | 663,638 | +0.48(+1.60%) |
May 13, 2019 | 30.19 | 30.44 | 29.62 | 30.06 | 976,989 | -1.04(-3.34%) |
May 10, 2019 | 31.06 | 31.40 | 30.31 | 31.10 | 873,600 | -0.21(-0.67%) |
May 09, 2019 | 31.07 | 31.62 | 30.71 | 31.31 | 1,112,463 | -0.31(-0.98%) |
May 08, 2019 | 31.08 | 32.25 | 30.27 | 31.62 | 2,606,320 | +0.54(+1.74%) |
May 07, 2019 | 27.98 | 33.00 | 27.52 | 31.08 | 5,975,972 | +2.63(+9.24%) |
May 06, 2019 | 28.06 | 28.73 | 27.55 | 28.45 | 700,566 | -0.61(-2.10%) |
May 03, 2019 | 28.56 | 29.15 | 28.44 | 29.06 | 380,700 | +0.78(+2.76%) |
May 02, 2019 | 28.65 | 28.70 | 28.02 | 28.28 | 576,290 | -0.44(-1.53%) |
May 01, 2019 | 29.12 | 29.34 | 28.67 | 28.72 | 700,550 | -0.23(-0.79%) |
Apr 30, 2019 | 28.68 | 29.08 | 28.32 | 28.95 | 709,968 | +0.11(+0.38%) |
Apr 29, 2019 | 28.85 | 29.20 | 28.63 | 28.84 | 404,425 | -0.10(-0.35%) |
Apr 26, 2019 | 28.17 | 28.99 | 28.02 | 28.94 | 1,163,700 | +0.34(+1.19%) |
Apr 25, 2019 | 29.34 | 29.34 | 28.54 | 28.60 | 404,114 | -0.76(-2.59%) |
Apr 24, 2019 | 29.64 | 29.97 | 29.31 | 29.36 | 507,282 | -0.42(-1.41%) |
Apr 23, 2019 | 29.38 | 30.09 | 29.31 | 29.78 | 990,623 | +0.45(+1.53%) |
Apr 22, 2019 | 29.41 | 29.60 | 29.27 | 29.33 | 527,840 | -0.26(-0.88%) |
Apr 18, 2019 | 29.42 | 29.73 | 29.23 | 29.59 | 403,800 | +0.21(+0.71%) |
Apr 17, 2019 | 29.45 | 29.75 | 29.30 | 29.38 | 513,416 | +0.17(+0.58%) |
Apr 16, 2019 | 29.43 | 29.54 | 29.10 | 29.21 | 504,943 | -0.02(-0.07%) |
Apr 15, 2019 | 29.01 | 29.29 | 28.94 | 29.23 | 371,160 | +0.27(+0.93%) |
Apr 12, 2019 | 29.17 | 29.32 | 28.63 | 28.96 | 429,000 | +0.06(+0.21%) |
Apr 11, 2019 | 28.97 | 29.00 | 28.76 | 28.90 | 329,959 | -0.01(-0.03%) |
Apr 10, 2019 | 28.52 | 28.93 | 28.42 | 28.91 | 342,627 | +0.40(+1.40%) |
Apr 09, 2019 | 28.77 | 28.88 | 28.46 | 28.51 | 281,084 | -0.49(-1.69%) |
Apr 08, 2019 | 28.78 | 29.07 | 28.53 | 29.00 | 454,151 | +0.05(+0.17%) |
Apr 05, 2019 | 28.67 | 29.20 | 28.57 | 28.95 | 503,100 | +0.32(+1.12%) |
Apr 04, 2019 | 28.33 | 28.66 | 28.26 | 28.63 | 554,340 | +0.24(+0.85%) |
Apr 03, 2019 | 28.86 | 28.86 | 28.23 | 28.39 | 767,513 | -0.28(-0.98%) |
Apr 02, 2019 | 28.36 | 28.74 | 28.11 | 28.67 | 935,378 | +0.41(+1.45%) |
Apr 01, 2019 | 27.61 | 28.27 | 27.57 | 28.26 | 718,574 | +0.97(+3.55%) |
Mar 29, 2019 | 27.08 | 27.43 | 26.96 | 27.29 | 656,400 | +0.49(+1.83%) |
Mar 28, 2019 | 26.63 | 27.03 | 26.47 | 26.80 | 406,376 | +0.26(+0.98%) |
Mar 27, 2019 | 26.48 | 26.86 | 26.02 | 26.54 | 700,468 | +0.10(+0.38%) |
Mar 26, 2019 | 26.48 | 26.84 | 26.25 | 26.44 | 693,029 | +0.27(+1.03%) |
Mar 25, 2019 | 25.93 | 26.68 | 25.93 | 26.17 | 1,226,865 | -1.00(-3.68%) |
Mar 22, 2019 | 28.17 | 28.18 | 27.04 | 27.17 | 598,600 | -1.28(-4.50%) |
Mar 21, 2019 | 27.79 | 28.47 | 27.79 | 28.45 | 416,204 | +0.48(+1.72%) |
Mar 20, 2019 | 28.33 | 28.36 | 27.84 | 27.97 | 549,250 | -0.45(-1.58%) |
Mar 19, 2019 | 28.77 | 28.84 | 28.29 | 28.42 | 431,206 | -0.22(-0.77%) |
Mar 18, 2019 | 28.39 | 28.71 | 28.09 | 28.64 | 496,524 | +0.27(+0.95%) |
Mar 15, 2019 | 28.09 | 28.56 | 28.09 | 28.37 | 796,800 | +0.29(+1.03%) |
Mar 14, 2019 | 28.18 | 28.23 | 27.93 | 28.08 | 506,092 | +0.01(+0.04%) |
Mar 13, 2019 | 28.00 | 28.22 | 27.79 | 28.07 | 626,171 | +0.22(+0.79%) |
Mar 12, 2019 | 27.58 | 27.91 | 27.41 | 27.85 | 836,172 | +0.36(+1.31%) |
Mar 11, 2019 | 26.89 | 27.73 | 26.77 | 27.49 | 878,605 | +0.70(+2.61%) |
Mar 08, 2019 | 26.54 | 26.98 | 26.33 | 26.79 | 469,500 | -0.05(-0.19%) |
Mar 07, 2019 | 27.37 | 27.51 | 26.67 | 26.84 | 988,139 | -0.67(-2.44%) |
Mar 06, 2019 | 27.97 | 27.99 | 27.51 | 27.51 | 633,228 | -0.56(-2.00%) |
Mar 05, 2019 | 28.24 | 28.38 | 28.00 | 28.07 | 427,051 | -0.22(-0.78%) |
Mar 04, 2019 | 28.65 | 28.71 | 27.88 | 28.29 | 760,342 | -0.27(-0.95%) |