Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.66 | 27.08 | 25.90 | 26.43 | 1,963,170 | -0.91(-3.32%) |
May 30, 2019 | 28.20 | 28.81 | 27.04 | 27.33 | 1,508,264 | -1.13(-3.97%) |
May 29, 2019 | 28.44 | 28.80 | 28.24 | 28.46 | 1,177,128 | -0.45(-1.55%) |
May 28, 2019 | 29.73 | 29.86 | 28.86 | 28.91 | 1,146,055 | -0.61(-2.08%) |
May 24, 2019 | 29.08 | 29.58 | 28.69 | 29.52 | 1,388,628 | +0.70(+2.43%) |
May 23, 2019 | 30.50 | 30.69 | 28.68 | 28.83 | 1,831,867 | -2.39(-7.66%) |
May 22, 2019 | 31.93 | 32.26 | 30.74 | 31.22 | 1,300,560 | -1.04(-3.24%) |
May 21, 2019 | 31.97 | 32.49 | 31.60 | 32.26 | 978,074 | +0.82(+2.61%) |
May 20, 2019 | 31.16 | 31.57 | 30.88 | 31.44 | 870,775 | -0.02(-0.05%) |
May 17, 2019 | 31.83 | 32.49 | 31.45 | 31.46 | 956,101 | -0.68(-2.12%) |
May 16, 2019 | 30.92 | 32.34 | 30.90 | 32.14 | 1,388,208 | +1.48(+4.84%) |
May 15, 2019 | 30.53 | 31.00 | 30.26 | 30.66 | 846,704 | +0.04(+0.14%) |
May 14, 2019 | 30.00 | 30.62 | 29.64 | 30.62 | 1,254,484 | +0.94(+3.18%) |
May 13, 2019 | 31.12 | 31.57 | 29.54 | 29.67 | 1,735,739 | -2.11(-6.63%) |
May 10, 2019 | 31.54 | 31.93 | 30.66 | 31.78 | 916,843 | +0.28(+0.90%) |
May 09, 2019 | 31.34 | 31.93 | 30.57 | 31.50 | 1,153,005 | -0.13(-0.41%) |
May 08, 2019 | 32.71 | 32.88 | 31.59 | 31.63 | 2,097,412 | -1.24(-3.78%) |
May 07, 2019 | 32.42 | 32.98 | 31.46 | 32.87 | 2,435,716 | -0.15(-0.44%) |
May 06, 2019 | 32.13 | 33.25 | 31.31 | 33.01 | 3,723,800 | +2.17(+7.03%) |
May 03, 2019 | 30.42 | 31.05 | 30.31 | 30.85 | 1,138,701 | +0.81(+2.68%) |
May 02, 2019 | 30.63 | 31.16 | 29.63 | 30.04 | 1,249,558 | -0.62(-2.01%) |
May 01, 2019 | 31.87 | 32.36 | 30.64 | 30.66 | 1,621,170 | -1.10(-3.45%) |
Apr 30, 2019 | 32.35 | 32.55 | 31.70 | 31.75 | 1,448,328 | -0.34(-1.07%) |
Apr 29, 2019 | 32.13 | 32.43 | 31.69 | 32.10 | 1,565,215 | -0.42(-1.29%) |
Apr 26, 2019 | 32.71 | 32.71 | 31.67 | 32.52 | 875,062 | -0.46(-1.40%) |
Apr 25, 2019 | 32.44 | 33.81 | 32.09 | 32.98 | 1,156,192 | +0.54(+1.66%) |
Apr 24, 2019 | 33.20 | 33.31 | 32.40 | 32.44 | 1,105,768 | -0.58(-1.76%) |
Apr 23, 2019 | 32.76 | 33.35 | 32.47 | 33.02 | 1,085,584 | +0.29(+0.89%) |
Apr 22, 2019 | 32.26 | 32.79 | 31.93 | 32.73 | 1,208,456 | +0.76(+2.39%) |
Apr 18, 2019 | 32.33 | 32.94 | 31.87 | 31.97 | 1,087,233 | -0.27(-0.82%) |
Apr 17, 2019 | 31.82 | 32.58 | 31.42 | 32.23 | 1,000,402 | +0.57(+1.81%) |
Apr 16, 2019 | 31.52 | 32.06 | 30.92 | 31.66 | 1,462,647 | -0.48(-1.49%) |
Apr 15, 2019 | 33.45 | 33.46 | 31.82 | 32.14 | 1,234,660 | -1.38(-4.12%) |
Apr 12, 2019 | 33.59 | 33.91 | 32.89 | 33.52 | 1,420,196 | +0.35(+1.06%) |
Apr 11, 2019 | 32.18 | 33.51 | 32.12 | 33.17 | 1,988,074 | +0.73(+2.25%) |
Apr 10, 2019 | 31.16 | 32.57 | 30.94 | 32.44 | 1,584,295 | +1.55(+5.02%) |
Apr 09, 2019 | 31.89 | 31.92 | 30.85 | 30.89 | 1,319,480 | -1.14(-3.56%) |
Apr 08, 2019 | 33.61 | 33.67 | 31.65 | 32.03 | 2,003,301 | -1.52(-4.52%) |
Apr 05, 2019 | 32.44 | 33.55 | 32.39 | 33.55 | 1,717,913 | +1.10(+3.38%) |
Apr 04, 2019 | 31.72 | 32.56 | 31.60 | 32.45 | 1,588,502 | +0.78(+2.46%) |
Apr 03, 2019 | 31.56 | 31.99 | 31.29 | 31.67 | 999,330 | +0.33(+1.04%) |
Apr 02, 2019 | 31.51 | 31.58 | 30.93 | 31.34 | 921,808 | -0.27(-0.87%) |
Apr 01, 2019 | 31.55 | 31.68 | 31.10 | 31.62 | 838,779 | +0.41(+1.32%) |
Mar 29, 2019 | 31.96 | 32.30 | 30.98 | 31.21 | 1,178,264 | -0.42(-1.33%) |
Mar 28, 2019 | 31.79 | 32.09 | 31.26 | 31.63 | 1,666,072 | -0.11(-0.35%) |
Mar 27, 2019 | 31.19 | 32.01 | 31.08 | 31.74 | 1,101,633 | +0.42(+1.34%) |
Mar 26, 2019 | 30.68 | 31.46 | 30.68 | 31.32 | 1,573,880 | +0.78(+2.55%) |
Mar 25, 2019 | 30.38 | 31.06 | 30.14 | 30.54 | 1,412,259 | +0.02(+0.06%) |
Mar 22, 2019 | 31.30 | 31.40 | 29.84 | 30.52 | 1,355,424 | -1.05(-3.34%) |
Mar 21, 2019 | 30.56 | 31.61 | 30.50 | 31.57 | 1,434,617 | +0.91(+2.96%) |
Mar 20, 2019 | 30.76 | 31.14 | 30.08 | 30.67 | 1,543,265 | -0.15(-0.47%) |
Mar 19, 2019 | 31.45 | 31.78 | 30.67 | 30.81 | 1,244,460 | -0.26(-0.83%) |
Mar 18, 2019 | 30.74 | 31.25 | 30.39 | 31.07 | 1,344,240 | +0.45(+1.46%) |
Mar 15, 2019 | 30.45 | 31.28 | 30.31 | 30.62 | 2,979,389 | +0.25(+0.82%) |
Mar 14, 2019 | 30.40 | 30.54 | 30.00 | 30.38 | 1,150,255 | +0.07(+0.23%) |
Mar 13, 2019 | 30.03 | 30.74 | 29.83 | 30.31 | 1,313,752 | +0.43(+1.43%) |
Mar 12, 2019 | 29.27 | 29.90 | 29.07 | 29.88 | 1,188,544 | +0.66(+2.26%) |
Mar 11, 2019 | 28.60 | 29.55 | 28.44 | 29.22 | 1,377,637 | +0.85(+2.99%) |
Mar 08, 2019 | 28.94 | 28.94 | 27.85 | 28.37 | 1,519,513 | -0.97(-3.30%) |
Mar 07, 2019 | 30.25 | 30.25 | 29.03 | 29.34 | 1,496,510 | -0.82(-2.73%) |
Mar 06, 2019 | 30.32 | 30.68 | 29.90 | 30.16 | 1,641,354 | -0.22(-0.73%) |
Mar 05, 2019 | 30.49 | 30.66 | 30.04 | 30.38 | 1,165,691 | -0.05(-0.17%) |
Mar 04, 2019 | 30.99 | 31.12 | 29.94 | 30.44 | 1,583,315 | -0.48(-1.55%) |