Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 30.65 | 30.79 | 30.24 | 30.72 | 609,800 | -0.14(-0.45%) |
May 30, 2019 | 30.49 | 30.96 | 30.43 | 30.86 | 1,337,146 | +0.38(+1.25%) |
May 29, 2019 | 30.50 | 30.75 | 30.27 | 30.48 | 1,252,846 | -0.36(-1.17%) |
May 28, 2019 | 30.94 | 31.16 | 30.72 | 30.84 | 697,630 | -0.16(-0.52%) |
May 24, 2019 | 30.51 | 31.02 | 30.46 | 31.00 | 705,700 | +0.68(+2.24%) |
May 23, 2019 | 30.86 | 31.05 | 30.06 | 30.32 | 1,017,420 | -0.91(-2.91%) |
May 22, 2019 | 31.22 | 31.30 | 30.97 | 31.23 | 646,616 | -0.03(-0.10%) |
May 21, 2019 | 31.51 | 31.82 | 31.18 | 31.26 | 801,763 | -0.15(-0.48%) |
May 20, 2019 | 31.63 | 31.91 | 31.37 | 31.41 | 1,009,179 | -0.42(-1.32%) |
May 17, 2019 | 32.33 | 32.68 | 31.76 | 31.83 | 1,497,200 | -0.66(-2.03%) |
May 16, 2019 | 32.31 | 32.69 | 32.20 | 32.49 | 1,263,996 | +0.15(+0.46%) |
May 15, 2019 | 31.53 | 32.63 | 31.53 | 32.34 | 1,787,362 | +0.54(+1.70%) |
May 14, 2019 | 31.00 | 31.85 | 30.93 | 31.80 | 1,280,261 | +0.87(+2.81%) |
May 13, 2019 | 31.41 | 31.66 | 30.87 | 30.93 | 1,118,632 | -1.06(-3.31%) |
May 10, 2019 | 31.52 | 32.05 | 31.05 | 31.99 | 1,346,600 | +0.34(+1.07%) |
May 09, 2019 | 31.09 | 31.82 | 30.86 | 31.65 | 1,364,110 | +0.42(+1.34%) |
May 08, 2019 | 29.54 | 31.56 | 29.54 | 31.23 | 2,770,635 | +1.85(+6.30%) |
May 07, 2019 | 29.96 | 30.32 | 28.98 | 29.38 | 2,431,723 | -0.76(-2.52%) |
May 06, 2019 | 29.60 | 30.21 | 29.38 | 30.14 | 907,041 | +0.21(+0.70%) |
May 03, 2019 | 29.78 | 30.13 | 29.58 | 29.93 | 769,000 | +0.29(+0.98%) |
May 02, 2019 | 29.25 | 29.65 | 29.19 | 29.64 | 641,171 | +0.38(+1.30%) |
May 01, 2019 | 29.66 | 29.74 | 29.05 | 29.26 | 971,366 | -0.31(-1.05%) |
Apr 30, 2019 | 29.30 | 29.69 | 29.22 | 29.57 | 1,112,442 | +0.27(+0.92%) |
Apr 29, 2019 | 29.38 | 29.46 | 29.13 | 29.30 | 807,246 | -0.03(-0.10%) |
Apr 26, 2019 | 28.85 | 29.50 | 28.73 | 29.33 | 1,048,800 | +0.48(+1.66%) |
Apr 25, 2019 | 28.97 | 29.16 | 28.62 | 28.85 | 1,046,879 | -0.20(-0.69%) |
Apr 24, 2019 | 28.78 | 29.30 | 28.66 | 29.05 | 1,174,932 | +0.24(+0.83%) |
Apr 23, 2019 | 28.30 | 29.02 | 28.23 | 28.81 | 1,358,925 | +0.56(+1.98%) |
Apr 22, 2019 | 27.77 | 28.45 | 27.68 | 28.25 | 974,790 | +0.45(+1.62%) |
Apr 18, 2019 | 27.91 | 28.29 | 27.28 | 27.80 | 1,394,600 | -0.16(-0.57%) |
Apr 17, 2019 | 29.01 | 29.23 | 27.52 | 27.96 | 2,263,119 | -1.05(-3.62%) |
Apr 16, 2019 | 30.06 | 30.09 | 28.90 | 29.01 | 1,209,954 | -0.91(-3.04%) |
Apr 15, 2019 | 30.18 | 30.41 | 29.83 | 29.92 | 996,483 | -0.18(-0.60%) |
Apr 12, 2019 | 30.29 | 30.30 | 29.96 | 30.10 | 811,600 | -0.28(-0.92%) |
Apr 11, 2019 | 30.54 | 30.60 | 30.09 | 30.38 | 621,882 | -0.07(-0.23%) |
Apr 10, 2019 | 30.26 | 30.73 | 30.01 | 30.45 | 1,004,154 | +0.20(+0.66%) |
Apr 09, 2019 | 30.39 | 30.55 | 30.20 | 30.25 | 982,483 | -0.14(-0.46%) |
Apr 08, 2019 | 30.42 | 30.61 | 30.02 | 30.39 | 1,023,697 | -0.04(-0.13%) |
Apr 05, 2019 | 30.10 | 30.54 | 30.09 | 30.43 | 1,069,300 | +0.36(+1.20%) |
Apr 04, 2019 | 30.49 | 30.49 | 29.63 | 30.07 | 874,281 | -0.36(-1.18%) |
Apr 03, 2019 | 30.88 | 30.99 | 30.34 | 30.43 | 1,522,039 | -0.45(-1.46%) |
Apr 02, 2019 | 30.97 | 31.51 | 30.51 | 30.88 | 649,299 | -0.05(-0.16%) |
Apr 01, 2019 | 31.66 | 31.94 | 30.77 | 30.93 | 830,409 | -0.52(-1.65%) |
Mar 29, 2019 | 31.39 | 31.61 | 31.12 | 31.45 | 870,200 | +0.07(+0.22%) |
Mar 28, 2019 | 31.47 | 31.55 | 31.04 | 31.38 | 611,588 | -0.07(-0.22%) |
Mar 27, 2019 | 31.63 | 31.86 | 31.11 | 31.45 | 480,175 | -0.21(-0.66%) |
Mar 26, 2019 | 31.99 | 32.83 | 31.48 | 31.66 | 880,986 | -0.02(-0.06%) |
Mar 25, 2019 | 31.61 | 31.81 | 31.42 | 31.68 | 1,342,730 | +0.06(+0.19%) |
Mar 22, 2019 | 32.23 | 32.38 | 31.41 | 31.62 | 868,900 | -0.67(-2.07%) |
Mar 21, 2019 | 31.98 | 32.55 | 31.68 | 32.29 | 1,022,340 | +0.17(+0.53%) |
Mar 20, 2019 | 32.29 | 32.49 | 31.99 | 32.12 | 606,446 | -0.18(-0.56%) |
Mar 19, 2019 | 32.29 | 32.40 | 31.86 | 32.30 | 570,096 | +0.14(+0.44%) |
Mar 18, 2019 | 32.38 | 32.58 | 32.08 | 32.16 | 1,481,205 | -0.17(-0.53%) |
Mar 15, 2019 | 32.01 | 32.38 | 31.71 | 32.33 | 1,635,100 | +0.44(+1.38%) |
Mar 14, 2019 | 31.50 | 32.09 | 31.21 | 31.89 | 933,850 | +0.46(+1.46%) |
Mar 13, 2019 | 31.39 | 31.67 | 31.04 | 31.43 | 945,557 | +0.04(+0.13%) |
Mar 12, 2019 | 31.62 | 31.89 | 31.00 | 31.39 | 1,186,637 | -0.19(-0.60%) |
Mar 11, 2019 | 31.30 | 31.82 | 31.13 | 31.58 | 1,135,635 | +0.48(+1.54%) |
Mar 08, 2019 | 31.52 | 31.79 | 30.72 | 31.10 | 2,285,400 | -0.58(-1.83%) |
Mar 07, 2019 | 31.44 | 31.74 | 31.20 | 31.68 | 949,385 | +0.10(+0.32%) |
Mar 06, 2019 | 31.94 | 31.99 | 31.36 | 31.58 | 1,194,461 | -0.43(-1.34%) |
Mar 05, 2019 | 31.79 | 32.26 | 31.71 | 32.01 | 1,138,916 | +0.11(+0.34%) |
Mar 04, 2019 | 32.03 | 32.86 | 31.16 | 31.90 | 1,783,594 | -0.18(-0.56%) |