Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 29.70 | 29.98 | 29.48 | 29.91 | 1,650,400 | -0.29(-0.96%) |
May 30, 2019 | 30.75 | 31.00 | 29.97 | 30.20 | 1,107,452 | -0.52(-1.68%) |
May 29, 2019 | 31.37 | 31.50 | 30.41 | 30.71 | 1,747,698 | -1.04(-3.28%) |
May 28, 2019 | 32.83 | 32.93 | 31.74 | 31.75 | 2,198,872 | -1.00(-3.04%) |
May 24, 2019 | 32.24 | 33.01 | 32.20 | 32.75 | 2,230,200 | +0.75(+2.36%) |
May 23, 2019 | 31.43 | 32.20 | 31.34 | 32.00 | 2,371,162 | +0.16(+0.50%) |
May 22, 2019 | 30.64 | 31.89 | 30.64 | 31.84 | 2,721,312 | +1.12(+3.65%) |
May 21, 2019 | 29.82 | 31.02 | 29.82 | 30.71 | 2,060,178 | +1.18(+4.01%) |
May 20, 2019 | 29.16 | 29.88 | 28.77 | 29.53 | 1,461,094 | +0.14(+0.46%) |
May 17, 2019 | 30.23 | 30.33 | 29.25 | 29.39 | 1,999,000 | -1.12(-3.65%) |
May 16, 2019 | 30.65 | 30.73 | 30.13 | 30.51 | 1,852,528 | -0.04(-0.13%) |
May 15, 2019 | 30.21 | 30.73 | 30.11 | 30.55 | 1,632,030 | -0.11(-0.34%) |
May 14, 2019 | 30.45 | 30.84 | 29.91 | 30.66 | 1,021,138 | +0.34(+1.12%) |
May 13, 2019 | 30.84 | 31.14 | 30.20 | 30.32 | 1,547,696 | -1.26(-3.99%) |
May 10, 2019 | 31.15 | 31.66 | 30.59 | 31.57 | 1,074,800 | +0.34(+1.09%) |
May 09, 2019 | 30.95 | 31.38 | 30.37 | 31.23 | 1,177,954 | -0.02(-0.06%) |
May 08, 2019 | 32.01 | 32.01 | 31.03 | 31.25 | 1,874,778 | -0.76(-2.37%) |
May 07, 2019 | 32.66 | 33.19 | 31.62 | 32.02 | 1,706,384 | -0.89(-2.70%) |
May 06, 2019 | 33.15 | 35.05 | 32.87 | 32.91 | 1,393,280 | -0.95(-2.79%) |
May 03, 2019 | 32.62 | 34.00 | 32.55 | 33.85 | 1,643,000 | +1.40(+4.31%) |
May 02, 2019 | 32.75 | 32.98 | 31.80 | 32.45 | 2,318,402 | -0.46(-1.40%) |
May 01, 2019 | 34.47 | 34.73 | 32.73 | 32.91 | 3,339,614 | -1.73(-4.98%) |
Apr 30, 2019 | 32.77 | 35.73 | 32.50 | 34.63 | 11,441,348 | -3.63(-9.49%) |
Apr 29, 2019 | 38.18 | 38.47 | 37.94 | 38.27 | 1,077,650 | +0.25(+0.66%) |
Apr 26, 2019 | 38.12 | 38.23 | 37.85 | 38.02 | 1,691,200 | -0.15(-0.39%) |
Apr 25, 2019 | 38.26 | 38.55 | 37.80 | 38.16 | 897,298 | -0.41(-1.06%) |
Apr 24, 2019 | 38.24 | 38.77 | 37.99 | 38.58 | 1,060,044 | +0.30(+0.80%) |
Apr 23, 2019 | 37.55 | 38.52 | 37.35 | 38.27 | 1,071,684 | +0.73(+1.94%) |
Apr 22, 2019 | 38.13 | 38.31 | 37.34 | 37.54 | 955,458 | -0.62(-1.64%) |
Apr 18, 2019 | 38.41 | 38.66 | 37.88 | 38.16 | 919,400 | -0.12(-0.30%) |
Apr 17, 2019 | 38.20 | 38.60 | 37.85 | 38.28 | 819,598 | +0.27(+0.70%) |
Apr 16, 2019 | 37.59 | 38.15 | 37.13 | 38.02 | 927,284 | +0.66(+1.75%) |
Apr 15, 2019 | 37.50 | 38.06 | 37.13 | 37.36 | 1,227,412 | -0.09(-0.23%) |
Apr 12, 2019 | 36.76 | 37.47 | 36.70 | 37.45 | 1,129,800 | +0.95(+2.59%) |
Apr 11, 2019 | 35.85 | 36.66 | 35.46 | 36.50 | 1,711,320 | +0.77(+2.17%) |
Apr 10, 2019 | 34.70 | 35.76 | 34.51 | 35.73 | 1,388,338 | +1.05(+3.03%) |
Apr 09, 2019 | 34.81 | 35.30 | 34.60 | 34.67 | 996,636 | -0.30(-0.87%) |
Apr 08, 2019 | 34.70 | 35.26 | 34.41 | 34.98 | 1,175,168 | +0.02(+0.06%) |
Apr 05, 2019 | 34.38 | 35.02 | 34.08 | 34.96 | 1,601,000 | +1.07(+3.16%) |
Apr 04, 2019 | 33.41 | 34.50 | 33.33 | 33.89 | 1,477,496 | +0.54(+1.62%) |
Apr 03, 2019 | 33.23 | 34.03 | 33.16 | 33.35 | 2,558,426 | +0.55(+1.66%) |
Apr 02, 2019 | 32.23 | 32.93 | 31.97 | 32.80 | 2,764,208 | +0.60(+1.86%) |
Apr 01, 2019 | 30.89 | 32.27 | 30.89 | 32.20 | 2,577,298 | +1.44(+4.70%) |
Mar 29, 2019 | 32.09 | 32.35 | 30.41 | 30.76 | 27,191,800 | -0.85(-2.69%) |
Mar 28, 2019 | 30.34 | 31.82 | 30.25 | 31.61 | 4,074,908 | +1.86(+6.23%) |
Mar 27, 2019 | 30.25 | 30.55 | 29.48 | 29.75 | 4,657,774 | -1.51(-4.83%) |
Mar 26, 2019 | 31.68 | 31.95 | 31.08 | 31.27 | 1,174,814 | -0.21(-0.67%) |
Mar 25, 2019 | 31.11 | 31.74 | 30.78 | 31.48 | 1,547,346 | +0.37(+1.19%) |
Mar 22, 2019 | 32.50 | 32.62 | 31.09 | 31.11 | 1,338,200 | -1.62(-4.96%) |
Mar 21, 2019 | 32.55 | 33.30 | 32.52 | 32.73 | 1,183,270 | -0.07(-0.20%) |
Mar 20, 2019 | 34.45 | 34.45 | 32.57 | 32.80 | 1,863,054 | -1.81(-5.24%) |
Mar 19, 2019 | 35.84 | 35.88 | 34.52 | 34.61 | 1,133,944 | -1.12(-3.12%) |
Mar 18, 2019 | 34.93 | 35.76 | 34.87 | 35.73 | 786,882 | +0.63(+1.80%) |
Mar 15, 2019 | 35.16 | 35.56 | 34.90 | 35.09 | 1,090,800 | +0.06(+0.17%) |
Mar 14, 2019 | 35.25 | 35.37 | 34.90 | 35.03 | 627,864 | -0.30(-0.85%) |
Mar 13, 2019 | 35.98 | 36.16 | 35.17 | 35.34 | 724,472 | -0.56(-1.57%) |
Mar 12, 2019 | 36.50 | 36.74 | 35.77 | 35.90 | 571,062 | -0.62(-1.70%) |
Mar 11, 2019 | 35.35 | 36.58 | 35.35 | 36.52 | 780,088 | +1.26(+3.56%) |
Mar 08, 2019 | 35.27 | 35.52 | 34.73 | 35.27 | 533,800 | -0.23(-0.66%) |
Mar 07, 2019 | 36.23 | 36.51 | 35.34 | 35.50 | 990,594 | -0.79(-2.18%) |
Mar 06, 2019 | 36.99 | 37.20 | 36.26 | 36.29 | 819,602 | -0.72(-1.93%) |
Mar 05, 2019 | 37.80 | 38.04 | 37.00 | 37.01 | 699,400 | -0.79(-2.09%) |
Mar 04, 2019 | 37.83 | 38.20 | 37.63 | 37.80 | 698,110 | +0.02(+0.07%) |