Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 30.45 | 30.57 | 30.11 | 30.57 | 501,600 | -0.11(-0.36%) |
May 30, 2019 | 30.67 | 30.73 | 30.18 | 30.68 | 272,919 | +0.08(+0.26%) |
May 29, 2019 | 31.14 | 31.40 | 30.54 | 30.60 | 205,834 | -0.82(-2.61%) |
May 28, 2019 | 32.02 | 32.31 | 31.41 | 31.42 | 404,182 | -0.56(-1.75%) |
May 24, 2019 | 31.95 | 32.20 | 31.85 | 31.98 | 192,900 | +0.25(+0.79%) |
May 23, 2019 | 31.63 | 31.80 | 31.01 | 31.73 | 153,891 | -0.10(-0.31%) |
May 22, 2019 | 31.82 | 32.16 | 31.60 | 31.83 | 159,296 | -0.09(-0.28%) |
May 21, 2019 | 31.47 | 32.17 | 31.31 | 31.92 | 211,858 | +0.44(+1.40%) |
May 20, 2019 | 31.48 | 31.73 | 31.28 | 31.48 | 126,183 | -0.30(-0.94%) |
May 17, 2019 | 32.08 | 32.20 | 31.63 | 31.78 | 200,700 | -0.57(-1.76%) |
May 16, 2019 | 32.22 | 32.72 | 32.22 | 32.35 | 219,534 | +0.20(+0.62%) |
May 15, 2019 | 31.52 | 32.35 | 31.52 | 32.15 | 255,096 | +0.47(+1.48%) |
May 14, 2019 | 31.44 | 31.82 | 31.32 | 31.68 | 204,372 | +0.31(+0.99%) |
May 13, 2019 | 31.37 | 31.60 | 31.02 | 31.37 | 205,882 | -0.34(-1.07%) |
May 10, 2019 | 31.00 | 31.72 | 30.91 | 31.71 | 276,500 | +0.71(+2.29%) |
May 09, 2019 | 30.29 | 31.28 | 30.06 | 31.00 | 252,621 | +0.53(+1.74%) |
May 08, 2019 | 30.99 | 31.09 | 30.20 | 30.47 | 211,633 | -0.52(-1.68%) |
May 07, 2019 | 31.09 | 31.35 | 30.86 | 30.99 | 280,625 | +0.05(+0.16%) |
May 06, 2019 | 30.16 | 31.30 | 30.04 | 30.94 | 299,380 | +0.61(+2.01%) |
May 03, 2019 | 30.14 | 30.34 | 29.85 | 30.33 | 169,100 | +0.29(+0.97%) |
May 02, 2019 | 30.22 | 30.54 | 29.25 | 30.04 | 236,609 | -0.16(-0.53%) |
May 01, 2019 | 30.18 | 30.55 | 30.01 | 30.20 | 359,874 | +0.08(+0.27%) |
Apr 30, 2019 | 30.50 | 30.71 | 29.95 | 30.12 | 380,463 | -0.46(-1.50%) |
Apr 29, 2019 | 31.24 | 31.74 | 30.32 | 30.58 | 595,782 | -0.72(-2.30%) |
Apr 26, 2019 | 30.50 | 32.32 | 30.50 | 31.30 | 440,300 | +0.63(+2.05%) |
Apr 25, 2019 | 31.23 | 31.69 | 30.50 | 30.67 | 459,298 | -0.68(-2.17%) |
Apr 24, 2019 | 36.50 | 36.50 | 29.42 | 31.35 | 1,987,722 | -4.87(-13.45%) |
Apr 23, 2019 | 35.40 | 36.28 | 35.14 | 36.22 | 460,983 | +0.82(+2.32%) |
Apr 22, 2019 | 35.42 | 35.48 | 35.04 | 35.40 | 261,391 | -0.02(-0.06%) |
Apr 18, 2019 | 35.85 | 36.04 | 35.28 | 35.42 | 146,200 | -0.55(-1.53%) |
Apr 17, 2019 | 36.97 | 37.00 | 35.78 | 35.97 | 250,123 | -1.03(-2.78%) |
Apr 16, 2019 | 37.20 | 37.43 | 36.94 | 37.00 | 264,380 | +0.05(+0.14%) |
Apr 15, 2019 | 36.51 | 37.15 | 36.30 | 36.95 | 304,780 | +0.49(+1.34%) |
Apr 12, 2019 | 36.83 | 36.88 | 36.04 | 36.46 | 312,800 | -0.39(-1.06%) |
Apr 11, 2019 | 36.66 | 36.94 | 36.33 | 36.85 | 195,544 | +0.27(+0.74%) |
Apr 10, 2019 | 36.24 | 36.59 | 36.05 | 36.58 | 163,513 | +0.36(+0.99%) |
Apr 09, 2019 | 35.74 | 36.53 | 35.74 | 36.22 | 181,256 | +0.58(+1.63%) |
Apr 08, 2019 | 36.08 | 36.28 | 35.44 | 35.64 | 168,207 | -0.43(-1.19%) |
Apr 05, 2019 | 35.89 | 36.77 | 35.88 | 36.07 | 586,700 | +0.29(+0.81%) |
Apr 04, 2019 | 35.04 | 35.80 | 35.01 | 35.78 | 266,597 | +0.68(+1.94%) |
Apr 03, 2019 | 34.34 | 35.16 | 34.31 | 35.10 | 191,512 | +0.85(+2.48%) |
Apr 02, 2019 | 34.22 | 34.40 | 33.79 | 34.25 | 197,845 | +0.07(+0.20%) |
Apr 01, 2019 | 34.25 | 34.44 | 33.50 | 34.18 | 214,574 | +0.05(+0.15%) |
Mar 29, 2019 | 34.30 | 34.58 | 33.90 | 34.13 | 375,800 | +0.10(+0.29%) |
Mar 28, 2019 | 33.58 | 34.24 | 33.58 | 34.03 | 197,659 | +0.52(+1.55%) |
Mar 27, 2019 | 33.23 | 33.70 | 32.91 | 33.51 | 257,350 | +0.28(+0.84%) |
Mar 26, 2019 | 33.27 | 33.56 | 32.89 | 33.23 | 210,764 | +0.03(+0.09%) |
Mar 25, 2019 | 32.60 | 33.37 | 32.07 | 33.20 | 232,754 | +0.60(+1.84%) |
Mar 22, 2019 | 33.17 | 33.40 | 32.56 | 32.60 | 271,200 | -0.63(-1.90%) |
Mar 21, 2019 | 32.76 | 33.34 | 32.76 | 33.23 | 351,884 | +0.34(+1.03%) |
Mar 20, 2019 | 33.33 | 33.50 | 32.67 | 32.89 | 129,989 | -0.41(-1.23%) |
Mar 19, 2019 | 33.36 | 33.48 | 33.05 | 33.30 | 221,494 | +0.02(+0.06%) |
Mar 18, 2019 | 33.75 | 33.82 | 33.09 | 33.28 | 220,679 | -0.50(-1.48%) |
Mar 15, 2019 | 33.72 | 34.30 | 33.41 | 33.78 | 495,600 | +0.16(+0.48%) |
Mar 14, 2019 | 33.75 | 33.83 | 33.40 | 33.62 | 207,478 | -0.09(-0.27%) |
Mar 13, 2019 | 33.50 | 33.85 | 33.19 | 33.71 | 271,720 | +0.24(+0.72%) |
Mar 12, 2019 | 33.35 | 33.53 | 32.74 | 33.47 | 213,491 | +0.09(+0.27%) |
Mar 11, 2019 | 32.56 | 33.44 | 32.38 | 33.38 | 257,608 | +0.82(+2.52%) |
Mar 08, 2019 | 32.41 | 32.90 | 32.36 | 32.56 | 136,600 | +0.12(+0.37%) |
Mar 07, 2019 | 32.27 | 32.47 | 32.02 | 32.44 | 209,298 | +0.00(+0.00%) |
Mar 06, 2019 | 32.29 | 32.56 | 31.74 | 32.44 | 428,190 | +0.05(+0.15%) |
Mar 05, 2019 | 32.35 | 32.67 | 32.15 | 32.39 | 177,685 | +0.05(+0.15%) |
Mar 04, 2019 | 32.61 | 32.65 | 32.08 | 32.34 | 270,900 | -0.28(-0.86%) |