Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 28.41 | 29.14 | 28.12 | 29.11 | 4,224,344 | +0.22(+0.76%) |
May 30, 2019 | 28.38 | 29.09 | 28.27 | 28.89 | 4,231,085 | +0.49(+1.72%) |
May 29, 2019 | 31.14 | 31.21 | 27.93 | 28.40 | 15,505,996 | -1.78(-5.90%) |
May 28, 2019 | 30.96 | 31.37 | 30.11 | 30.18 | 6,342,042 | -0.73(-2.37%) |
May 24, 2019 | 30.87 | 31.04 | 30.41 | 30.92 | 2,251,940 | -0.09(-0.30%) |
May 23, 2019 | 31.10 | 31.33 | 30.65 | 31.01 | 2,029,652 | -0.18(-0.57%) |
May 22, 2019 | 31.41 | 31.60 | 30.77 | 31.19 | 3,165,521 | -0.54(-1.70%) |
May 21, 2019 | 31.03 | 32.07 | 30.70 | 31.73 | 2,468,269 | +0.86(+2.79%) |
May 20, 2019 | 30.37 | 30.91 | 30.27 | 30.87 | 2,738,254 | +0.11(+0.36%) |
May 17, 2019 | 30.18 | 31.29 | 30.18 | 30.76 | 2,153,782 | +0.35(+1.14%) |
May 16, 2019 | 30.55 | 30.73 | 30.31 | 30.41 | 1,448,872 | +0.07(+0.22%) |
May 15, 2019 | 30.18 | 30.40 | 29.69 | 30.34 | 2,320,757 | +0.03(+0.08%) |
May 14, 2019 | 30.15 | 30.62 | 29.67 | 30.32 | 1,881,094 | +0.31(+1.04%) |
May 13, 2019 | 30.18 | 30.47 | 29.63 | 30.00 | 2,595,106 | -0.83(-2.68%) |
May 10, 2019 | 30.38 | 31.00 | 30.02 | 30.83 | 2,319,631 | +0.33(+1.08%) |
May 09, 2019 | 30.06 | 30.69 | 30.02 | 30.50 | 2,096,615 | +0.24(+0.81%) |
May 08, 2019 | 30.10 | 30.59 | 29.74 | 30.26 | 1,305,596 | +0.03(+0.08%) |
May 07, 2019 | 30.16 | 30.60 | 30.16 | 30.23 | 2,923,947 | -0.18(-0.58%) |
May 06, 2019 | 30.40 | 30.77 | 30.18 | 30.41 | 2,141,515 | -0.35(-1.15%) |
May 03, 2019 | 30.45 | 30.81 | 30.30 | 30.76 | 2,205,469 | +0.38(+1.25%) |
May 02, 2019 | 30.58 | 30.65 | 29.86 | 30.38 | 3,550,459 | +0.12(+0.39%) |
May 01, 2019 | 31.27 | 31.46 | 30.24 | 30.27 | 2,263,745 | -0.94(-3.03%) |
Apr 30, 2019 | 31.81 | 31.84 | 31.19 | 31.21 | 3,308,475 | -0.62(-1.93%) |
Apr 29, 2019 | 32.21 | 32.53 | 31.81 | 31.83 | 2,327,036 | -0.49(-1.51%) |
Apr 26, 2019 | 32.16 | 32.52 | 31.79 | 32.32 | 2,492,356 | +0.06(+0.18%) |
Apr 25, 2019 | 32.84 | 32.84 | 32.05 | 32.26 | 1,631,561 | -0.63(-1.92%) |
Apr 24, 2019 | 32.72 | 33.16 | 32.59 | 32.89 | 1,658,971 | +0.35(+1.06%) |
Apr 23, 2019 | 32.23 | 32.81 | 32.00 | 32.54 | 2,342,531 | +0.51(+1.58%) |
Apr 22, 2019 | 32.69 | 32.96 | 31.96 | 32.04 | 3,065,428 | -0.73(-2.24%) |
Apr 18, 2019 | 33.62 | 33.97 | 32.76 | 32.77 | 4,255,641 | -0.84(-2.48%) |
Apr 17, 2019 | 34.08 | 34.39 | 33.37 | 33.61 | 2,048,666 | -0.32(-0.94%) |
Apr 16, 2019 | 33.46 | 34.04 | 33.29 | 33.93 | 2,189,554 | +0.49(+1.46%) |
Apr 15, 2019 | 34.15 | 34.35 | 33.39 | 33.44 | 4,273,622 | -0.71(-2.08%) |
Apr 12, 2019 | 34.52 | 34.76 | 33.99 | 34.15 | 2,452,168 | -0.18(-0.52%) |
Apr 11, 2019 | 34.74 | 34.74 | 34.22 | 34.32 | 2,885,479 | -0.41(-1.19%) |
Apr 10, 2019 | 34.37 | 34.75 | 34.05 | 34.74 | 2,059,483 | +0.51(+1.50%) |
Apr 09, 2019 | 34.04 | 34.42 | 33.94 | 34.22 | 2,245,356 | -0.06(-0.17%) |
Apr 08, 2019 | 33.79 | 34.59 | 33.66 | 34.28 | 1,928,210 | +0.39(+1.14%) |
Apr 05, 2019 | 33.56 | 34.17 | 33.52 | 33.89 | 3,702,495 | +0.45(+1.34%) |
Apr 04, 2019 | 32.26 | 33.48 | 31.94 | 33.45 | 2,569,298 | +1.16(+3.61%) |
Apr 03, 2019 | 32.67 | 32.67 | 32.16 | 32.28 | 1,717,740 | -0.08(-0.23%) |
Apr 02, 2019 | 31.95 | 32.63 | 31.57 | 32.36 | 2,264,637 | +0.40(+1.27%) |
Apr 01, 2019 | 31.21 | 31.97 | 31.03 | 31.95 | 2,348,145 | +0.90(+2.91%) |
Mar 29, 2019 | 30.75 | 31.14 | 30.56 | 31.05 | 3,792,710 | +0.36(+1.18%) |
Mar 28, 2019 | 30.96 | 31.57 | 30.55 | 30.69 | 5,753,274 | -0.07(-0.22%) |
Mar 27, 2019 | 30.15 | 30.86 | 30.12 | 30.76 | 1,596,697 | +0.65(+2.16%) |
Mar 26, 2019 | 29.58 | 30.22 | 29.23 | 30.11 | 2,304,382 | +0.97(+3.33%) |
Mar 25, 2019 | 28.90 | 29.51 | 28.79 | 29.14 | 3,080,283 | +0.16(+0.55%) |
Mar 22, 2019 | 29.60 | 29.79 | 28.97 | 28.98 | 2,034,167 | -0.76(-2.55%) |
Mar 21, 2019 | 28.90 | 29.88 | 28.90 | 29.73 | 3,239,772 | +0.73(+2.50%) |
Mar 20, 2019 | 29.53 | 29.74 | 28.86 | 29.01 | 2,159,641 | -0.75(-2.52%) |
Mar 19, 2019 | 29.25 | 30.01 | 29.25 | 29.76 | 3,036,326 | +0.57(+1.94%) |
Mar 18, 2019 | 28.69 | 29.27 | 28.44 | 29.19 | 2,715,411 | +0.47(+1.64%) |
Mar 15, 2019 | 29.57 | 29.69 | 28.60 | 28.72 | 3,760,939 | -0.78(-2.66%) |
Mar 14, 2019 | 30.12 | 30.33 | 29.42 | 29.51 | 4,468,873 | -0.47(-1.56%) |
Mar 13, 2019 | 28.90 | 30.07 | 28.87 | 29.98 | 6,719,445 | +1.00(+3.47%) |
Mar 12, 2019 | 29.83 | 30.95 | 28.54 | 28.97 | 18,138,196 | -3.58(-11.01%) |
Mar 11, 2019 | 31.62 | 32.65 | 31.61 | 32.55 | 5,936,458 | +0.87(+2.75%) |
Mar 08, 2019 | 31.41 | 31.78 | 31.11 | 31.68 | 2,880,434 | +0.03(+0.11%) |
Mar 07, 2019 | 31.79 | 32.16 | 31.42 | 31.65 | 2,132,101 | -0.31(-0.97%) |
Mar 06, 2019 | 32.19 | 32.57 | 31.88 | 31.96 | 1,716,082 | +0.14(+0.45%) |
Mar 05, 2019 | 32.03 | 32.20 | 31.67 | 31.82 | 1,379,013 | -0.07(-0.21%) |
Mar 04, 2019 | 32.80 | 32.90 | 31.59 | 31.88 | 2,078,407 | -0.76(-2.33%) |