Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 30.28 | 31.04 | 30.01 | 30.43 | 382,700 | -0.35(-1.14%) |
May 30, 2019 | 30.98 | 31.30 | 30.59 | 30.78 | 192,455 | +0.02(+0.07%) |
May 29, 2019 | 30.81 | 30.93 | 30.17 | 30.76 | 442,481 | -0.33(-1.06%) |
May 28, 2019 | 30.44 | 31.53 | 30.44 | 31.09 | 478,448 | +0.68(+2.24%) |
May 24, 2019 | 30.26 | 30.64 | 30.16 | 30.41 | 314,900 | +0.39(+1.30%) |
May 23, 2019 | 31.21 | 31.25 | 29.61 | 30.02 | 537,799 | -1.55(-4.91%) |
May 22, 2019 | 31.52 | 31.90 | 31.39 | 31.57 | 266,921 | -0.05(-0.16%) |
May 21, 2019 | 31.24 | 31.80 | 30.84 | 31.62 | 391,603 | +0.58(+1.87%) |
May 20, 2019 | 30.66 | 31.30 | 30.39 | 31.04 | 271,043 | +0.06(+0.19%) |
May 17, 2019 | 31.32 | 31.59 | 30.81 | 30.98 | 251,900 | -0.45(-1.43%) |
May 16, 2019 | 31.49 | 32.21 | 31.27 | 31.43 | 301,128 | +0.05(+0.16%) |
May 15, 2019 | 31.17 | 31.70 | 31.17 | 31.38 | 249,719 | -0.11(-0.35%) |
May 14, 2019 | 30.67 | 31.71 | 30.67 | 31.49 | 499,655 | +0.92(+3.01%) |
May 13, 2019 | 30.44 | 30.79 | 30.26 | 30.57 | 452,808 | -0.61(-1.96%) |
May 10, 2019 | 30.68 | 31.20 | 30.12 | 31.18 | 488,800 | +0.42(+1.37%) |
May 09, 2019 | 30.67 | 30.91 | 30.09 | 30.76 | 597,480 | -0.25(-0.81%) |
May 08, 2019 | 31.30 | 31.43 | 30.98 | 31.01 | 494,727 | -0.30(-0.96%) |
May 07, 2019 | 31.32 | 31.68 | 31.09 | 31.31 | 875,179 | -0.51(-1.60%) |
May 06, 2019 | 32.01 | 32.50 | 30.01 | 31.82 | 919,205 | -1.01(-3.08%) |
May 03, 2019 | 31.94 | 32.90 | 29.60 | 32.83 | 1,264,100 | +3.43(+11.67%) |
May 02, 2019 | 29.44 | 29.77 | 28.92 | 29.40 | 521,380 | -0.18(-0.61%) |
May 01, 2019 | 30.66 | 30.66 | 29.52 | 29.58 | 1,014,801 | -0.85(-2.79%) |
Apr 30, 2019 | 30.72 | 30.87 | 30.31 | 30.43 | 732,939 | -0.23(-0.75%) |
Apr 29, 2019 | 30.43 | 30.92 | 30.30 | 30.66 | 668,658 | +0.15(+0.49%) |
Apr 26, 2019 | 29.54 | 30.56 | 29.33 | 30.51 | 468,400 | +1.11(+3.78%) |
Apr 25, 2019 | 29.30 | 29.58 | 29.02 | 29.40 | 380,996 | +0.00(+0.00%) |
Apr 24, 2019 | 28.90 | 29.58 | 28.82 | 29.40 | 334,498 | +0.50(+1.73%) |
Apr 23, 2019 | 28.35 | 29.05 | 28.18 | 28.90 | 498,202 | +0.51(+1.80%) |
Apr 22, 2019 | 27.98 | 28.53 | 27.73 | 28.39 | 363,789 | +0.28(+1.00%) |
Apr 18, 2019 | 27.79 | 28.42 | 27.42 | 28.11 | 682,900 | +0.47(+1.70%) |
Apr 17, 2019 | 29.74 | 29.80 | 26.97 | 27.64 | 964,411 | -1.06(-3.69%) |
Apr 16, 2019 | 30.33 | 30.47 | 28.64 | 28.70 | 678,776 | -1.56(-5.16%) |
Apr 15, 2019 | 30.10 | 30.38 | 29.71 | 30.26 | 307,426 | +0.26(+0.87%) |
Apr 12, 2019 | 30.60 | 30.60 | 29.91 | 30.00 | 753,300 | -0.37(-1.22%) |
Apr 11, 2019 | 30.88 | 30.88 | 30.28 | 30.37 | 465,122 | -0.52(-1.68%) |
Apr 10, 2019 | 30.34 | 31.00 | 30.32 | 30.89 | 381,343 | +0.57(+1.88%) |
Apr 09, 2019 | 30.41 | 31.00 | 29.79 | 30.32 | 420,574 | -0.15(-0.49%) |
Apr 08, 2019 | 30.30 | 30.63 | 30.03 | 30.47 | 229,806 | +0.10(+0.33%) |
Apr 05, 2019 | 30.31 | 30.94 | 30.13 | 30.37 | 485,400 | +0.16(+0.53%) |
Apr 04, 2019 | 30.24 | 30.37 | 29.96 | 30.21 | 236,267 | -0.01(-0.03%) |
Apr 03, 2019 | 30.35 | 30.63 | 30.22 | 30.22 | 245,868 | +0.10(+0.33%) |
Apr 02, 2019 | 30.11 | 30.45 | 29.92 | 30.12 | 347,981 | +0.07(+0.23%) |
Apr 01, 2019 | 29.87 | 30.33 | 29.53 | 30.05 | 552,042 | +0.44(+1.49%) |
Mar 29, 2019 | 29.70 | 30.14 | 29.55 | 29.61 | 680,300 | +0.11(+0.37%) |
Mar 28, 2019 | 29.44 | 29.81 | 29.18 | 29.50 | 291,040 | +0.24(+0.82%) |
Mar 27, 2019 | 29.08 | 29.37 | 28.62 | 29.26 | 719,209 | +0.11(+0.38%) |
Mar 26, 2019 | 31.16 | 31.24 | 28.86 | 29.15 | 1,275,327 | -1.75(-5.66%) |
Mar 25, 2019 | 30.74 | 31.09 | 30.28 | 30.90 | 460,660 | +0.02(+0.06%) |
Mar 22, 2019 | 32.70 | 32.92 | 30.88 | 30.88 | 426,300 | -2.01(-6.11%) |
Mar 21, 2019 | 32.49 | 33.35 | 32.49 | 32.89 | 703,485 | +0.22(+0.67%) |
Mar 20, 2019 | 32.51 | 33.15 | 32.18 | 32.67 | 498,976 | +0.05(+0.15%) |
Mar 19, 2019 | 32.77 | 33.05 | 32.38 | 32.62 | 332,842 | -0.06(-0.18%) |
Mar 18, 2019 | 32.42 | 32.96 | 32.17 | 32.68 | 496,318 | +0.22(+0.68%) |
Mar 15, 2019 | 32.06 | 32.55 | 31.83 | 32.46 | 1,537,100 | +0.40(+1.25%) |
Mar 14, 2019 | 32.28 | 32.62 | 31.99 | 32.06 | 369,638 | -0.29(-0.90%) |
Mar 13, 2019 | 32.26 | 32.97 | 32.16 | 32.35 | 391,650 | +0.16(+0.50%) |
Mar 12, 2019 | 31.78 | 32.41 | 31.56 | 32.19 | 494,132 | +0.59(+1.87%) |
Mar 11, 2019 | 30.99 | 31.81 | 30.87 | 31.60 | 1,505,259 | +0.65(+2.10%) |
Mar 08, 2019 | 30.78 | 31.12 | 30.56 | 30.95 | 509,700 | +0.07(+0.23%) |
Mar 07, 2019 | 31.09 | 31.12 | 30.68 | 30.88 | 757,460 | -0.22(-0.71%) |
Mar 06, 2019 | 32.62 | 32.62 | 31.06 | 31.10 | 1,046,643 | -1.62(-4.95%) |
Mar 05, 2019 | 33.45 | 33.45 | 32.42 | 32.72 | 485,011 | -0.89(-2.65%) |
Mar 04, 2019 | 34.83 | 35.00 | 33.06 | 33.61 | 1,186,325 | -1.30(-3.72%) |