Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 29.71 | 30.67 | 29.05 | 30.20 | 444,100 | +0.37(+1.24%) |
May 30, 2019 | 30.48 | 30.95 | 29.41 | 29.83 | 333,382 | -0.57(-1.88%) |
May 29, 2019 | 30.38 | 30.48 | 29.43 | 30.40 | 681,477 | -0.43(-1.39%) |
May 28, 2019 | 33.58 | 34.15 | 30.53 | 30.83 | 985,324 | -2.69(-8.03%) |
May 24, 2019 | 32.38 | 34.21 | 32.38 | 33.52 | 250,600 | +1.42(+4.42%) |
May 23, 2019 | 32.72 | 32.72 | 31.87 | 32.10 | 255,348 | -1.01(-3.05%) |
May 22, 2019 | 33.22 | 33.55 | 32.94 | 33.11 | 150,307 | -0.29(-0.87%) |
May 21, 2019 | 33.53 | 33.94 | 33.31 | 33.40 | 263,992 | +0.20(+0.60%) |
May 20, 2019 | 32.85 | 33.24 | 32.49 | 33.20 | 157,090 | +0.13(+0.39%) |
May 17, 2019 | 33.21 | 33.84 | 32.92 | 33.07 | 235,200 | -0.56(-1.67%) |
May 16, 2019 | 34.25 | 34.69 | 33.53 | 33.63 | 286,467 | -0.60(-1.75%) |
May 15, 2019 | 33.47 | 34.43 | 33.47 | 34.23 | 177,804 | +0.41(+1.21%) |
May 14, 2019 | 33.15 | 34.25 | 33.08 | 33.82 | 282,819 | +0.93(+2.83%) |
May 13, 2019 | 34.19 | 34.33 | 32.70 | 32.89 | 272,884 | -2.11(-6.03%) |
May 10, 2019 | 34.70 | 35.09 | 33.98 | 35.00 | 203,000 | +0.05(+0.14%) |
May 09, 2019 | 34.92 | 35.23 | 33.98 | 34.95 | 299,690 | -0.34(-0.96%) |
May 08, 2019 | 34.41 | 35.50 | 34.41 | 35.29 | 243,706 | +0.69(+1.99%) |
May 07, 2019 | 33.72 | 34.76 | 33.30 | 34.60 | 304,884 | +0.59(+1.73%) |
May 06, 2019 | 34.46 | 36.15 | 33.92 | 34.01 | 399,678 | -0.91(-2.61%) |
May 03, 2019 | 35.76 | 36.10 | 31.04 | 34.92 | 828,500 | -0.49(-1.38%) |
May 02, 2019 | 35.58 | 36.04 | 34.28 | 35.41 | 413,564 | -0.17(-0.48%) |
May 01, 2019 | 35.73 | 36.12 | 35.12 | 35.58 | 569,905 | -0.18(-0.50%) |
Apr 30, 2019 | 35.67 | 36.25 | 34.99 | 35.76 | 241,979 | +0.03(+0.08%) |
Apr 29, 2019 | 35.15 | 35.85 | 34.85 | 35.73 | 185,941 | +0.77(+2.20%) |
Apr 26, 2019 | 35.50 | 35.80 | 34.80 | 34.96 | 193,000 | -0.61(-1.71%) |
Apr 25, 2019 | 35.52 | 35.81 | 35.13 | 35.57 | 262,444 | +0.03(+0.08%) |
Apr 24, 2019 | 35.73 | 35.75 | 34.98 | 35.54 | 206,070 | -0.06(-0.17%) |
Apr 23, 2019 | 34.27 | 35.94 | 34.27 | 35.60 | 358,281 | +1.20(+3.49%) |
Apr 22, 2019 | 33.31 | 34.52 | 33.31 | 34.40 | 396,987 | +0.97(+2.90%) |
Apr 18, 2019 | 35.39 | 35.82 | 33.20 | 33.43 | 246,600 | -2.15(-6.04%) |
Apr 17, 2019 | 35.16 | 35.62 | 34.69 | 35.58 | 325,124 | +0.76(+2.18%) |
Apr 16, 2019 | 35.10 | 35.24 | 34.20 | 34.82 | 192,553 | -0.04(-0.11%) |
Apr 15, 2019 | 35.11 | 35.46 | 34.57 | 34.86 | 154,007 | -0.15(-0.43%) |
Apr 12, 2019 | 35.12 | 35.33 | 34.80 | 35.01 | 121,900 | +0.15(+0.43%) |
Apr 11, 2019 | 35.26 | 35.38 | 34.52 | 34.86 | 174,782 | -0.34(-0.97%) |
Apr 10, 2019 | 35.51 | 35.64 | 34.93 | 35.20 | 321,435 | -0.19(-0.54%) |
Apr 09, 2019 | 35.38 | 36.16 | 35.16 | 35.39 | 190,471 | -0.21(-0.59%) |
Apr 08, 2019 | 35.71 | 35.88 | 34.92 | 35.60 | 201,508 | -0.26(-0.73%) |
Apr 05, 2019 | 34.95 | 36.00 | 34.95 | 35.86 | 187,900 | +0.99(+2.84%) |
Apr 04, 2019 | 35.55 | 35.76 | 34.65 | 34.87 | 179,777 | -0.59(-1.66%) |
Apr 03, 2019 | 36.21 | 36.35 | 35.45 | 35.46 | 299,483 | -0.31(-0.87%) |
Apr 02, 2019 | 37.22 | 37.22 | 35.65 | 35.77 | 301,755 | -1.60(-4.28%) |
Apr 01, 2019 | 35.84 | 37.41 | 35.75 | 37.37 | 363,879 | +1.79(+5.03%) |
Mar 29, 2019 | 35.55 | 35.80 | 34.90 | 35.58 | 361,600 | +0.42(+1.19%) |
Mar 28, 2019 | 35.56 | 35.95 | 34.73 | 35.16 | 361,371 | -0.05(-0.14%) |
Mar 27, 2019 | 34.56 | 35.41 | 34.33 | 35.21 | 623,076 | +1.27(+3.74%) |
Mar 26, 2019 | 34.66 | 35.15 | 32.95 | 33.94 | 296,115 | -0.31(-0.91%) |
Mar 25, 2019 | 34.33 | 34.72 | 33.73 | 34.25 | 298,893 | -0.10(-0.29%) |
Mar 22, 2019 | 33.79 | 34.74 | 33.79 | 34.35 | 402,200 | +0.20(+0.59%) |
Mar 21, 2019 | 32.72 | 34.19 | 32.72 | 34.15 | 355,715 | +1.27(+3.86%) |
Mar 20, 2019 | 33.26 | 33.62 | 32.38 | 32.88 | 284,424 | -0.50(-1.50%) |
Mar 19, 2019 | 32.76 | 34.40 | 32.76 | 33.38 | 546,861 | +0.75(+2.30%) |
Mar 18, 2019 | 31.54 | 32.79 | 31.54 | 32.63 | 242,989 | +1.06(+3.36%) |
Mar 15, 2019 | 31.97 | 32.11 | 31.41 | 31.57 | 511,800 | -0.42(-1.31%) |
Mar 14, 2019 | 31.54 | 32.15 | 31.07 | 31.99 | 243,341 | +0.43(+1.36%) |
Mar 13, 2019 | 30.85 | 31.92 | 29.40 | 31.56 | 297,519 | +0.80(+2.60%) |
Mar 12, 2019 | 30.23 | 31.01 | 30.14 | 30.76 | 196,744 | +0.61(+2.02%) |
Mar 11, 2019 | 29.59 | 30.33 | 29.41 | 30.15 | 235,024 | +0.80(+2.73%) |
Mar 08, 2019 | 28.76 | 29.51 | 28.21 | 29.35 | 195,200 | +0.20(+0.69%) |
Mar 07, 2019 | 28.95 | 29.52 | 28.70 | 29.15 | 243,560 | +0.24(+0.83%) |
Mar 06, 2019 | 30.08 | 30.19 | 28.90 | 28.91 | 324,354 | -1.27(-4.21%) |
Mar 05, 2019 | 29.96 | 30.49 | 29.88 | 30.18 | 194,382 | +0.09(+0.30%) |
Mar 04, 2019 | 30.47 | 30.61 | 29.68 | 30.09 | 274,728 | -0.24(-0.79%) |