Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 32.25 | 32.57 | 30.67 | 31.86 | 2,924,800 | -1.68(-5.01%) |
May 30, 2019 | 33.36 | 33.72 | 33.08 | 33.54 | 618,133 | +0.35(+1.05%) |
May 29, 2019 | 33.25 | 33.76 | 32.75 | 33.19 | 937,113 | -0.35(-1.04%) |
May 28, 2019 | 33.22 | 33.82 | 33.05 | 33.54 | 2,246,020 | +0.31(+0.93%) |
May 24, 2019 | 33.35 | 33.70 | 32.84 | 33.23 | 1,299,600 | +0.14(+0.42%) |
May 23, 2019 | 32.88 | 33.49 | 32.63 | 33.09 | 1,540,709 | -0.40(-1.19%) |
May 22, 2019 | 33.12 | 33.97 | 32.83 | 33.49 | 1,331,683 | -0.50(-1.47%) |
May 21, 2019 | 33.74 | 34.38 | 33.48 | 33.99 | 1,222,018 | +0.70(+2.10%) |
May 20, 2019 | 33.06 | 33.70 | 32.52 | 33.29 | 1,610,020 | -0.54(-1.60%) |
May 17, 2019 | 33.81 | 34.67 | 33.51 | 33.83 | 730,100 | -0.58(-1.69%) |
May 16, 2019 | 33.33 | 35.00 | 33.30 | 34.41 | 1,053,077 | +1.26(+3.80%) |
May 15, 2019 | 32.38 | 33.56 | 31.96 | 33.15 | 887,724 | +0.47(+1.44%) |
May 14, 2019 | 31.33 | 32.93 | 31.23 | 32.68 | 1,649,369 | +1.96(+6.38%) |
May 13, 2019 | 31.63 | 31.99 | 30.51 | 30.72 | 1,408,286 | -2.02(-6.17%) |
May 10, 2019 | 32.28 | 32.96 | 31.36 | 32.74 | 1,404,600 | +0.23(+0.71%) |
May 09, 2019 | 31.67 | 32.58 | 30.83 | 32.51 | 998,801 | +0.37(+1.15%) |
May 08, 2019 | 32.54 | 33.10 | 32.10 | 32.14 | 1,258,110 | -0.57(-1.74%) |
May 07, 2019 | 33.38 | 33.42 | 32.15 | 32.71 | 1,569,897 | -1.27(-3.74%) |
May 06, 2019 | 33.47 | 34.20 | 33.01 | 33.98 | 1,537,027 | -0.36(-1.05%) |
May 03, 2019 | 34.63 | 34.95 | 33.54 | 34.34 | 1,522,400 | -0.20(-0.58%) |
May 02, 2019 | 34.90 | 35.70 | 33.30 | 34.54 | 3,134,718 | -0.80(-2.26%) |
May 01, 2019 | 35.68 | 35.68 | 34.65 | 35.34 | 2,932,991 | -0.15(-0.42%) |
Apr 30, 2019 | 34.50 | 35.56 | 34.01 | 35.49 | 1,704,966 | +1.01(+2.93%) |
Apr 29, 2019 | 33.94 | 35.12 | 33.51 | 34.48 | 1,845,432 | +0.53(+1.56%) |
Apr 26, 2019 | 33.71 | 34.00 | 33.23 | 33.95 | 1,758,000 | +0.10(+0.30%) |
Apr 25, 2019 | 33.27 | 34.15 | 32.81 | 33.85 | 1,597,401 | +0.60(+1.80%) |
Apr 24, 2019 | 33.92 | 34.46 | 33.10 | 33.25 | 3,593,009 | -0.37(-1.10%) |
Apr 23, 2019 | 32.41 | 34.08 | 32.35 | 33.62 | 3,266,007 | +1.24(+3.83%) |
Apr 22, 2019 | 31.51 | 32.66 | 31.33 | 32.38 | 2,095,864 | +0.58(+1.82%) |
Apr 18, 2019 | 32.24 | 32.72 | 31.02 | 31.80 | 2,824,600 | -0.53(-1.64%) |
Apr 17, 2019 | 33.51 | 33.58 | 31.96 | 32.33 | 1,878,591 | -1.00(-3.00%) |
Apr 16, 2019 | 32.84 | 34.13 | 32.69 | 33.33 | 2,833,736 | +0.67(+2.05%) |
Apr 15, 2019 | 32.01 | 32.99 | 31.67 | 32.66 | 1,618,051 | +0.61(+1.90%) |
Apr 12, 2019 | 32.16 | 32.17 | 31.58 | 32.05 | 2,072,800 | -0.01(-0.03%) |
Apr 11, 2019 | 30.69 | 32.32 | 30.06 | 32.06 | 2,779,018 | +1.61(+5.29%) |
Apr 10, 2019 | 30.18 | 30.81 | 29.50 | 30.45 | 1,349,467 | +0.48(+1.60%) |
Apr 09, 2019 | 29.76 | 30.58 | 29.34 | 29.97 | 820,804 | +0.13(+0.44%) |
Apr 08, 2019 | 29.92 | 30.27 | 29.14 | 29.84 | 1,630,003 | -0.26(-0.86%) |
Apr 05, 2019 | 30.20 | 30.68 | 29.85 | 30.10 | 858,100 | -0.06(-0.20%) |
Apr 04, 2019 | 31.99 | 32.20 | 29.85 | 30.16 | 1,418,287 | -1.89(-5.90%) |
Apr 03, 2019 | 32.19 | 32.97 | 31.65 | 32.05 | 989,208 | +0.11(+0.34%) |
Apr 02, 2019 | 31.46 | 32.12 | 30.90 | 31.94 | 1,100,264 | +0.48(+1.53%) |
Apr 01, 2019 | 32.30 | 32.50 | 31.28 | 31.46 | 874,307 | -0.28(-0.88%) |
Mar 29, 2019 | 31.50 | 32.03 | 31.30 | 31.74 | 1,838,000 | +0.70(+2.26%) |
Mar 28, 2019 | 31.08 | 31.70 | 30.74 | 31.04 | 881,290 | +0.19(+0.62%) |
Mar 27, 2019 | 31.82 | 31.82 | 30.13 | 30.85 | 1,086,875 | -0.84(-2.65%) |
Mar 26, 2019 | 31.39 | 31.86 | 31.05 | 31.69 | 1,317,170 | +0.68(+2.19%) |
Mar 25, 2019 | 31.00 | 31.17 | 30.25 | 31.01 | 1,617,554 | -0.26(-0.83%) |
Mar 22, 2019 | 32.17 | 32.40 | 30.43 | 31.27 | 3,249,200 | -1.14(-3.52%) |
Mar 21, 2019 | 31.90 | 32.44 | 31.85 | 32.41 | 1,355,951 | +0.71(+2.24%) |
Mar 20, 2019 | 31.12 | 32.13 | 30.63 | 31.70 | 2,871,017 | +0.63(+2.03%) |
Mar 19, 2019 | 30.18 | 31.09 | 29.77 | 31.07 | 2,964,874 | +1.12(+3.74%) |
Mar 18, 2019 | 29.42 | 30.29 | 29.38 | 29.95 | 1,587,006 | +0.54(+1.84%) |
Mar 15, 2019 | 29.30 | 29.90 | 28.99 | 29.41 | 3,572,900 | +0.39(+1.34%) |
Mar 14, 2019 | 29.13 | 29.39 | 28.82 | 29.02 | 2,541,919 | -0.16(-0.55%) |
Mar 13, 2019 | 29.06 | 29.91 | 28.67 | 29.18 | 2,471,328 | +0.38(+1.32%) |
Mar 12, 2019 | 28.85 | 29.20 | 28.07 | 28.80 | 1,109,694 | -0.07(-0.24%) |
Mar 11, 2019 | 28.80 | 29.27 | 28.79 | 28.87 | 2,465,937 | +0.06(+0.21%) |
Mar 08, 2019 | 28.28 | 29.26 | 27.83 | 28.81 | 4,357,500 | -0.14(-0.48%) |
Mar 07, 2019 | 28.56 | 29.48 | 28.45 | 28.95 | 10,671,775 | -0.65(-2.20%) |
Mar 06, 2019 | 30.99 | 31.38 | 29.48 | 29.60 | 2,126,235 | -1.34(-4.33%) |
Mar 05, 2019 | 31.02 | 31.37 | 30.33 | 30.94 | 1,673,567 | -2.05(-6.21%) |
Mar 04, 2019 | 34.23 | 34.47 | 32.37 | 32.99 | 1,727,863 | -1.14(-3.34%) |