Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 29.80 | 30.02 | 29.58 | 29.76 | 1,619,952 | -0.63(-2.07%) |
May 30, 2019 | 30.27 | 30.83 | 30.17 | 30.38 | 1,340,476 | +0.13(+0.42%) |
May 29, 2019 | 30.32 | 30.56 | 29.92 | 30.26 | 1,448,899 | -0.24(-0.79%) |
May 28, 2019 | 31.11 | 31.15 | 30.23 | 30.50 | 2,112,586 | -0.53(-1.71%) |
May 24, 2019 | 31.12 | 31.14 | 30.56 | 31.03 | 1,711,453 | +0.22(+0.70%) |
May 23, 2019 | 31.32 | 31.32 | 30.66 | 30.81 | 1,976,157 | -0.83(-2.62%) |
May 22, 2019 | 31.83 | 32.02 | 31.62 | 31.64 | 1,458,540 | -0.43(-1.35%) |
May 21, 2019 | 31.54 | 32.16 | 31.45 | 32.07 | 1,605,695 | +0.76(+2.44%) |
May 20, 2019 | 30.81 | 31.41 | 30.74 | 31.31 | 1,737,143 | +0.22(+0.72%) |
May 17, 2019 | 31.23 | 31.64 | 30.90 | 31.08 | 1,308,719 | -0.49(-1.54%) |
May 16, 2019 | 31.43 | 31.93 | 31.43 | 31.57 | 1,190,651 | +0.13(+0.40%) |
May 15, 2019 | 30.89 | 31.58 | 30.65 | 31.44 | 2,300,288 | +0.20(+0.63%) |
May 14, 2019 | 30.76 | 31.58 | 30.63 | 31.24 | 1,740,078 | +0.67(+2.18%) |
May 13, 2019 | 31.48 | 31.48 | 30.43 | 30.58 | 1,834,052 | -1.71(-5.29%) |
May 10, 2019 | 32.21 | 32.43 | 31.36 | 32.29 | 1,377,102 | -0.04(-0.14%) |
May 09, 2019 | 32.16 | 32.53 | 31.74 | 32.33 | 1,422,004 | -0.24(-0.75%) |
May 08, 2019 | 32.78 | 32.99 | 32.57 | 32.57 | 2,155,318 | -0.07(-0.22%) |
May 07, 2019 | 32.82 | 32.89 | 32.36 | 32.65 | 1,417,768 | -0.31(-0.93%) |
May 06, 2019 | 32.74 | 33.06 | 32.21 | 32.95 | 1,414,087 | -0.51(-1.53%) |
May 03, 2019 | 33.53 | 33.73 | 33.08 | 33.46 | 895,755 | +0.13(+0.38%) |
May 02, 2019 | 32.90 | 33.51 | 32.66 | 33.34 | 1,870,506 | +0.51(+1.56%) |
May 01, 2019 | 33.53 | 33.55 | 32.82 | 32.83 | 2,264,285 | -0.66(-1.96%) |
Apr 30, 2019 | 33.62 | 33.64 | 32.93 | 33.48 | 1,562,559 | -0.28(-0.83%) |
Apr 29, 2019 | 33.32 | 33.91 | 33.26 | 33.76 | 1,537,162 | +0.39(+1.16%) |
Apr 26, 2019 | 33.02 | 33.52 | 32.35 | 33.38 | 2,761,098 | +0.56(+1.70%) |
Apr 25, 2019 | 33.88 | 33.88 | 32.60 | 32.82 | 3,590,194 | -1.16(-3.41%) |
Apr 24, 2019 | 34.13 | 34.51 | 33.12 | 33.98 | 5,116,988 | -1.03(-2.93%) |
Apr 23, 2019 | 35.90 | 36.26 | 34.29 | 35.00 | 6,214,249 | -0.72(-2.01%) |
Apr 22, 2019 | 36.34 | 36.59 | 35.58 | 35.72 | 4,138,421 | -1.05(-2.86%) |
Apr 18, 2019 | 36.97 | 37.23 | 36.43 | 36.77 | 2,946,453 | -0.13(-0.37%) |
Apr 17, 2019 | 36.87 | 37.13 | 36.80 | 36.91 | 1,781,663 | +0.25(+0.69%) |
Apr 16, 2019 | 36.26 | 36.79 | 36.10 | 36.66 | 3,018,406 | +0.62(+1.72%) |
Apr 15, 2019 | 36.31 | 36.42 | 35.85 | 36.04 | 1,084,757 | -0.13(-0.37%) |
Apr 12, 2019 | 35.92 | 36.32 | 35.62 | 36.17 | 1,578,024 | +0.72(+2.03%) |
Apr 11, 2019 | 35.35 | 35.68 | 35.30 | 35.45 | 1,471,758 | +0.08(+0.23%) |
Apr 10, 2019 | 34.81 | 35.45 | 34.57 | 35.37 | 1,592,476 | +0.45(+1.29%) |
Apr 09, 2019 | 35.92 | 35.95 | 34.73 | 34.92 | 1,823,050 | -1.31(-3.62%) |
Apr 08, 2019 | 35.81 | 36.25 | 35.45 | 36.23 | 3,225,635 | -0.02(-0.05%) |
Apr 05, 2019 | 35.15 | 36.64 | 34.87 | 36.25 | 4,267,515 | +1.12(+3.20%) |
Apr 04, 2019 | 34.54 | 35.86 | 34.44 | 35.13 | 4,562,828 | +0.99(+2.90%) |
Apr 03, 2019 | 34.18 | 34.28 | 33.56 | 34.14 | 2,312,313 | +0.16(+0.48%) |
Apr 02, 2019 | 33.27 | 34.00 | 32.96 | 33.98 | 2,505,906 | +0.74(+2.22%) |
Apr 01, 2019 | 32.44 | 33.25 | 32.29 | 33.24 | 1,872,967 | +1.17(+3.65%) |
Mar 29, 2019 | 32.24 | 32.62 | 31.99 | 32.07 | 2,173,453 | +0.03(+0.08%) |
Mar 28, 2019 | 31.93 | 32.50 | 31.87 | 32.04 | 2,924,562 | +0.07(+0.22%) |
Mar 27, 2019 | 31.44 | 32.15 | 31.26 | 31.97 | 3,097,418 | +0.65(+2.07%) |
Mar 26, 2019 | 30.80 | 31.36 | 30.75 | 31.32 | 2,029,324 | +0.75(+2.44%) |
Mar 25, 2019 | 30.41 | 30.96 | 30.25 | 30.58 | 3,075,659 | +0.14(+0.47%) |
Mar 22, 2019 | 31.43 | 31.46 | 30.42 | 30.43 | 2,808,132 | -1.19(-3.75%) |
Mar 21, 2019 | 31.35 | 31.79 | 31.19 | 31.62 | 2,257,963 | +0.16(+0.51%) |
Mar 20, 2019 | 32.64 | 32.73 | 31.08 | 31.46 | 2,990,357 | -1.22(-3.74%) |
Mar 19, 2019 | 32.74 | 33.20 | 32.57 | 32.68 | 2,029,521 | +0.20(+0.61%) |
Mar 18, 2019 | 33.05 | 33.11 | 32.35 | 32.48 | 2,855,284 | -0.43(-1.31%) |
Mar 15, 2019 | 32.79 | 33.17 | 32.72 | 32.92 | 6,472,547 | +0.14(+0.44%) |
Mar 14, 2019 | 32.72 | 32.81 | 32.33 | 32.77 | 2,309,024 | -0.04(-0.11%) |
Mar 13, 2019 | 32.85 | 33.11 | 32.70 | 32.81 | 2,647,349 | +0.04(+0.12%) |
Mar 12, 2019 | 33.45 | 33.47 | 32.67 | 32.77 | 3,180,020 | -0.47(-1.42%) |
Mar 11, 2019 | 33.71 | 33.76 | 33.20 | 33.24 | 2,273,461 | -0.28(-0.85%) |
Mar 08, 2019 | 33.04 | 33.59 | 33.02 | 33.52 | 2,009,570 | +0.18(+0.53%) |
Mar 07, 2019 | 33.87 | 33.98 | 33.02 | 33.35 | 2,948,371 | -0.64(-1.89%) |
Mar 06, 2019 | 34.50 | 34.77 | 33.97 | 33.99 | 2,121,987 | -0.55(-1.60%) |
Mar 05, 2019 | 33.64 | 35.14 | 33.28 | 34.54 | 4,243,895 | +1.12(+3.36%) |
Mar 04, 2019 | 33.87 | 34.02 | 33.17 | 33.42 | 2,223,240 | -0.30(-0.90%) |