Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 28.75 | 29.06 | 28.37 | 28.91 | 1,633,216 | -0.14(-0.47%) |
May 30, 2019 | 30.29 | 30.56 | 28.49 | 29.05 | 2,829,313 | -0.22(-0.77%) |
May 29, 2019 | 29.22 | 29.49 | 28.90 | 29.27 | 1,967,332 | -0.09(-0.31%) |
May 28, 2019 | 28.75 | 29.68 | 28.75 | 29.36 | 1,571,736 | +0.74(+2.58%) |
May 24, 2019 | 28.31 | 28.68 | 28.01 | 28.62 | 1,500,321 | +0.36(+1.26%) |
May 23, 2019 | 29.29 | 29.56 | 27.79 | 28.27 | 8,431,641 | -2.89(-9.29%) |
May 22, 2019 | 31.19 | 31.51 | 31.10 | 31.16 | 1,515,907 | -0.08(-0.26%) |
May 21, 2019 | 32.01 | 32.01 | 31.06 | 31.24 | 2,316,004 | +0.25(+0.82%) |
May 20, 2019 | 31.04 | 31.19 | 30.55 | 30.99 | 936,123 | -0.22(-0.70%) |
May 17, 2019 | 31.39 | 31.65 | 31.02 | 31.21 | 515,876 | -0.50(-1.57%) |
May 16, 2019 | 31.05 | 31.88 | 30.97 | 31.71 | 1,013,795 | +0.85(+2.76%) |
May 15, 2019 | 30.90 | 31.09 | 30.68 | 30.86 | 830,203 | -0.30(-0.96%) |
May 14, 2019 | 30.68 | 31.35 | 30.68 | 31.16 | 762,009 | +0.65(+2.14%) |
May 13, 2019 | 30.73 | 30.90 | 30.41 | 30.50 | 827,180 | -0.88(-2.81%) |
May 10, 2019 | 31.09 | 31.48 | 30.67 | 31.39 | 433,037 | +0.15(+0.47%) |
May 09, 2019 | 31.31 | 31.58 | 30.79 | 31.24 | 886,049 | -0.48(-1.53%) |
May 08, 2019 | 31.58 | 31.86 | 31.39 | 31.72 | 674,828 | +0.09(+0.27%) |
May 07, 2019 | 31.46 | 31.68 | 31.07 | 31.64 | 961,273 | -0.16(-0.51%) |
May 06, 2019 | 30.75 | 31.83 | 30.58 | 31.80 | 1,070,247 | +0.58(+1.86%) |
May 03, 2019 | 30.87 | 31.23 | 30.74 | 31.22 | 645,630 | +0.53(+1.73%) |
May 02, 2019 | 30.58 | 30.91 | 30.32 | 30.69 | 606,323 | +0.07(+0.23%) |
May 01, 2019 | 30.85 | 30.97 | 30.49 | 30.62 | 678,770 | -0.15(-0.48%) |
Apr 30, 2019 | 30.92 | 30.99 | 30.56 | 30.76 | 922,409 | -0.21(-0.69%) |
Apr 29, 2019 | 31.05 | 31.29 | 30.96 | 30.98 | 696,741 | -0.03(-0.10%) |
Apr 26, 2019 | 30.95 | 31.18 | 30.70 | 31.01 | 894,342 | +0.06(+0.20%) |
Apr 25, 2019 | 31.25 | 31.38 | 30.65 | 30.95 | 2,040,059 | -0.29(-0.93%) |
Apr 24, 2019 | 31.50 | 31.78 | 31.00 | 31.24 | 1,299,871 | -0.15(-0.49%) |
Apr 23, 2019 | 31.46 | 31.93 | 31.37 | 31.39 | 1,218,467 | +0.02(+0.05%) |
Apr 22, 2019 | 30.85 | 31.40 | 30.72 | 31.38 | 1,264,034 | +0.51(+1.65%) |
Apr 18, 2019 | 30.64 | 30.98 | 30.48 | 30.87 | 1,314,228 | +0.19(+0.63%) |
Apr 17, 2019 | 31.54 | 31.54 | 30.20 | 30.67 | 2,428,378 | -0.76(-2.42%) |
Apr 16, 2019 | 31.59 | 31.73 | 31.14 | 31.43 | 1,299,584 | -0.07(-0.21%) |
Apr 15, 2019 | 32.52 | 32.57 | 31.42 | 31.50 | 1,417,421 | -1.01(-3.10%) |
Apr 12, 2019 | 32.20 | 32.53 | 31.97 | 32.51 | 1,962,803 | +0.37(+1.14%) |
Apr 11, 2019 | 32.06 | 32.18 | 31.90 | 32.14 | 1,342,350 | +0.27(+0.85%) |
Apr 10, 2019 | 31.53 | 32.23 | 31.51 | 31.87 | 1,692,351 | +0.26(+0.84%) |
Apr 09, 2019 | 31.06 | 31.66 | 31.06 | 31.60 | 1,146,007 | +0.37(+1.17%) |
Apr 08, 2019 | 30.95 | 31.27 | 30.41 | 31.24 | 811,616 | +0.29(+0.94%) |
Apr 05, 2019 | 30.24 | 31.23 | 30.24 | 30.95 | 1,538,599 | +0.71(+2.34%) |
Apr 04, 2019 | 30.89 | 30.90 | 30.00 | 30.24 | 1,584,700 | -0.52(-1.71%) |
Apr 03, 2019 | 31.33 | 31.46 | 30.69 | 30.76 | 1,574,402 | -0.56(-1.79%) |
Apr 02, 2019 | 30.79 | 31.55 | 30.52 | 31.32 | 1,375,191 | +0.49(+1.59%) |
Apr 01, 2019 | 30.78 | 30.92 | 29.97 | 30.84 | 1,762,950 | +0.34(+1.12%) |
Mar 29, 2019 | 30.24 | 31.38 | 30.10 | 30.49 | 2,853,417 | +0.49(+1.63%) |
Mar 28, 2019 | 29.04 | 30.06 | 28.78 | 30.01 | 5,060,689 | +3.75(+14.28%) |
Mar 27, 2019 | 26.28 | 26.65 | 25.79 | 26.26 | 1,038,788 | -0.08(-0.31%) |
Mar 26, 2019 | 26.24 | 26.64 | 26.11 | 26.34 | 904,259 | +0.25(+0.98%) |
Mar 25, 2019 | 25.78 | 26.21 | 25.45 | 26.08 | 887,969 | +0.13(+0.49%) |
Mar 22, 2019 | 26.79 | 26.87 | 25.93 | 25.96 | 761,644 | -1.01(-3.76%) |
Mar 21, 2019 | 26.53 | 26.97 | 26.53 | 26.97 | 1,031,105 | +0.33(+1.22%) |
Mar 20, 2019 | 26.72 | 26.92 | 26.29 | 26.64 | 811,521 | -0.09(-0.34%) |
Mar 19, 2019 | 26.99 | 27.02 | 26.69 | 26.73 | 944,623 | -0.18(-0.66%) |
Mar 18, 2019 | 26.75 | 27.15 | 26.67 | 26.91 | 375,955 | +0.12(+0.44%) |
Mar 15, 2019 | 26.83 | 27.01 | 26.68 | 26.80 | 1,882,124 | -0.03(-0.11%) |
Mar 14, 2019 | 26.79 | 26.93 | 26.54 | 26.83 | 359,664 | +0.05(+0.19%) |
Mar 13, 2019 | 26.84 | 27.01 | 26.70 | 26.78 | 357,332 | +0.05(+0.17%) |
Mar 12, 2019 | 26.71 | 26.85 | 26.37 | 26.73 | 594,314 | +0.09(+0.34%) |
Mar 11, 2019 | 26.55 | 26.75 | 26.33 | 26.64 | 866,114 | +0.12(+0.46%) |
Mar 08, 2019 | 26.19 | 26.53 | 25.94 | 26.52 | 359,621 | +0.07(+0.25%) |
Mar 07, 2019 | 26.45 | 26.78 | 26.29 | 26.45 | 357,024 | -0.04(-0.15%) |
Mar 06, 2019 | 26.67 | 26.76 | 26.31 | 26.49 | 481,653 | -0.17(-0.65%) |
Mar 05, 2019 | 26.75 | 27.01 | 26.53 | 26.66 | 356,494 | -0.20(-0.74%) |
Mar 04, 2019 | 27.46 | 27.51 | 26.43 | 26.86 | 552,111 | -0.59(-2.13%) |