Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 30.36 | 30.46 | 29.74 | 30.00 | 732,703 | -0.89(-2.88%) |
May 30, 2019 | 32.07 | 32.42 | 30.70 | 30.89 | 675,634 | -1.07(-3.35%) |
May 29, 2019 | 31.75 | 32.19 | 31.62 | 31.96 | 635,828 | -0.11(-0.36%) |
May 28, 2019 | 32.00 | 32.25 | 31.67 | 32.08 | 554,590 | +0.22(+0.69%) |
May 24, 2019 | 31.49 | 31.99 | 31.00 | 31.86 | 359,555 | +0.68(+2.18%) |
May 23, 2019 | 31.83 | 31.83 | 31.00 | 31.18 | 509,820 | -1.20(-3.69%) |
May 22, 2019 | 32.79 | 33.04 | 32.38 | 32.38 | 180,843 | -0.66(-2.00%) |
May 21, 2019 | 32.41 | 33.12 | 32.10 | 33.04 | 244,161 | +0.89(+2.77%) |
May 20, 2019 | 31.95 | 32.72 | 31.75 | 32.15 | 321,264 | -0.06(-0.18%) |
May 17, 2019 | 33.06 | 33.22 | 32.11 | 32.20 | 436,088 | -1.23(-3.69%) |
May 16, 2019 | 33.37 | 33.88 | 33.33 | 33.44 | 284,233 | +0.16(+0.49%) |
May 15, 2019 | 32.68 | 33.57 | 32.60 | 33.28 | 324,425 | +0.01(+0.03%) |
May 14, 2019 | 32.81 | 33.30 | 32.23 | 33.27 | 510,179 | +0.75(+2.29%) |
May 13, 2019 | 33.05 | 33.06 | 32.36 | 32.52 | 527,262 | -1.54(-4.52%) |
May 10, 2019 | 33.65 | 34.16 | 32.78 | 34.06 | 401,585 | +0.16(+0.48%) |
May 09, 2019 | 33.47 | 34.10 | 33.19 | 33.90 | 370,181 | -0.03(-0.08%) |
May 08, 2019 | 35.00 | 35.02 | 33.93 | 33.93 | 567,293 | -1.16(-3.30%) |
May 07, 2019 | 34.87 | 35.44 | 34.73 | 35.08 | 658,527 | -0.13(-0.38%) |
May 06, 2019 | 34.80 | 35.37 | 34.32 | 35.22 | 434,415 | -0.69(-1.92%) |
May 03, 2019 | 35.72 | 36.32 | 35.60 | 35.91 | 663,071 | +0.91(+2.60%) |
May 02, 2019 | 35.21 | 35.59 | 34.54 | 35.00 | 306,211 | -0.33(-0.92%) |
May 01, 2019 | 36.06 | 36.06 | 35.26 | 35.32 | 506,952 | -0.54(-1.49%) |
Apr 30, 2019 | 36.06 | 36.25 | 34.89 | 35.86 | 677,680 | -0.28(-0.77%) |
Apr 29, 2019 | 36.12 | 36.25 | 35.42 | 36.13 | 958,599 | +0.17(+0.48%) |
Apr 26, 2019 | 34.52 | 36.49 | 33.67 | 35.96 | 985,197 | +2.79(+8.42%) |
Apr 25, 2019 | 33.78 | 34.09 | 32.59 | 33.17 | 842,530 | -0.92(-2.69%) |
Apr 24, 2019 | 33.09 | 34.13 | 33.06 | 34.09 | 620,554 | +0.95(+2.86%) |
Apr 23, 2019 | 32.64 | 33.26 | 32.43 | 33.14 | 374,654 | +0.50(+1.52%) |
Apr 22, 2019 | 32.63 | 32.77 | 32.35 | 32.64 | 528,067 | -0.23(-0.70%) |
Apr 18, 2019 | 32.84 | 33.24 | 32.59 | 32.87 | 547,854 | +0.00(+0.00%) |
Apr 17, 2019 | 32.57 | 33.05 | 32.43 | 32.87 | 903,228 | +0.50(+1.54%) |
Apr 16, 2019 | 31.45 | 32.46 | 31.45 | 32.38 | 542,091 | +1.08(+3.45%) |
Apr 15, 2019 | 31.46 | 31.63 | 31.11 | 31.30 | 293,787 | -0.04(-0.12%) |
Apr 12, 2019 | 31.21 | 31.62 | 30.83 | 31.33 | 273,822 | +0.52(+1.68%) |
Apr 11, 2019 | 30.55 | 30.84 | 30.46 | 30.82 | 364,353 | +0.41(+1.35%) |
Apr 10, 2019 | 30.29 | 30.56 | 29.92 | 30.41 | 280,319 | +0.21(+0.70%) |
Apr 09, 2019 | 30.96 | 30.96 | 30.17 | 30.20 | 467,436 | -1.04(-3.34%) |
Apr 08, 2019 | 31.22 | 31.52 | 31.10 | 31.24 | 375,939 | -0.24(-0.76%) |
Apr 05, 2019 | 31.48 | 31.62 | 31.01 | 31.48 | 591,975 | +0.17(+0.55%) |
Apr 04, 2019 | 30.94 | 31.36 | 30.78 | 31.30 | 642,931 | +0.34(+1.11%) |
Apr 03, 2019 | 31.30 | 31.50 | 30.82 | 30.96 | 334,521 | +0.03(+0.09%) |
Apr 02, 2019 | 31.15 | 31.15 | 30.75 | 30.93 | 321,667 | -0.21(-0.68%) |
Apr 01, 2019 | 30.07 | 31.17 | 29.81 | 31.14 | 614,379 | +1.44(+4.86%) |
Mar 29, 2019 | 29.30 | 29.81 | 29.02 | 29.70 | 568,242 | +0.69(+2.37%) |
Mar 28, 2019 | 28.86 | 29.42 | 28.60 | 29.01 | 441,432 | +0.23(+0.80%) |
Mar 27, 2019 | 28.82 | 28.88 | 28.15 | 28.78 | 519,024 | -0.02(-0.07%) |
Mar 26, 2019 | 29.02 | 29.33 | 28.53 | 28.80 | 486,760 | +0.05(+0.17%) |
Mar 25, 2019 | 28.84 | 29.39 | 28.45 | 28.75 | 529,799 | -0.12(-0.43%) |
Mar 22, 2019 | 30.58 | 30.58 | 28.56 | 28.88 | 1,227,654 | -1.90(-6.18%) |
Mar 21, 2019 | 30.38 | 30.99 | 30.17 | 30.78 | 828,636 | +0.32(+1.04%) |
Mar 20, 2019 | 30.93 | 30.99 | 30.18 | 30.46 | 439,401 | -0.64(-2.06%) |
Mar 19, 2019 | 31.18 | 31.47 | 30.82 | 31.10 | 754,597 | +0.14(+0.46%) |
Mar 18, 2019 | 30.37 | 30.97 | 30.20 | 30.96 | 331,686 | +0.61(+2.02%) |
Mar 15, 2019 | 30.20 | 30.97 | 29.85 | 30.35 | 787,070 | +0.33(+1.12%) |
Mar 14, 2019 | 30.37 | 30.56 | 29.95 | 30.01 | 383,364 | -0.49(-1.62%) |
Mar 13, 2019 | 30.38 | 30.86 | 30.24 | 30.51 | 472,989 | +0.35(+1.17%) |
Mar 12, 2019 | 30.02 | 30.27 | 29.84 | 30.16 | 451,023 | +0.29(+0.99%) |
Mar 11, 2019 | 29.53 | 29.94 | 29.20 | 29.86 | 559,714 | +0.39(+1.32%) |
Mar 08, 2019 | 29.37 | 29.67 | 29.09 | 29.47 | 318,930 | -0.19(-0.64%) |
Mar 07, 2019 | 30.38 | 30.38 | 29.61 | 29.66 | 536,497 | -0.73(-2.41%) |
Mar 06, 2019 | 30.38 | 30.67 | 30.27 | 30.39 | 1,220,686 | -0.05(-0.16%) |
Mar 05, 2019 | 30.42 | 30.54 | 30.05 | 30.44 | 461,881 | +0.01(+0.03%) |
Mar 04, 2019 | 30.26 | 30.89 | 30.07 | 30.43 | 595,798 | +0.26(+0.85%) |