Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.65 | 27.07 | 25.89 | 26.42 | 1,963,899 | -0.91(-3.32%) |
May 30, 2019 | 28.18 | 28.80 | 27.03 | 27.32 | 1,508,824 | -1.13(-3.97%) |
May 29, 2019 | 28.43 | 28.79 | 28.23 | 28.45 | 1,177,565 | -0.45(-1.55%) |
May 28, 2019 | 29.72 | 29.85 | 28.85 | 28.90 | 1,146,481 | -0.61(-2.08%) |
May 24, 2019 | 29.07 | 29.57 | 28.68 | 29.51 | 1,389,144 | +0.70(+2.43%) |
May 23, 2019 | 30.49 | 30.68 | 28.67 | 28.81 | 1,832,548 | -2.39(-7.66%) |
May 22, 2019 | 31.92 | 32.25 | 30.73 | 31.21 | 1,301,044 | -1.04(-3.24%) |
May 21, 2019 | 31.96 | 32.47 | 31.59 | 32.25 | 978,437 | +0.82(+2.61%) |
May 20, 2019 | 31.14 | 31.56 | 30.87 | 31.43 | 871,098 | -0.02(-0.06%) |
May 17, 2019 | 31.82 | 32.47 | 31.44 | 31.45 | 956,456 | -0.68(-2.12%) |
May 16, 2019 | 30.91 | 32.33 | 30.89 | 32.13 | 1,388,724 | +1.48(+4.84%) |
May 15, 2019 | 30.52 | 30.99 | 30.25 | 30.65 | 847,019 | +0.04(+0.14%) |
May 14, 2019 | 29.99 | 30.61 | 29.63 | 30.60 | 1,254,950 | +0.94(+3.18%) |
May 13, 2019 | 31.11 | 31.56 | 29.52 | 29.66 | 1,736,384 | -2.11(-6.63%) |
May 10, 2019 | 31.53 | 31.91 | 30.65 | 31.77 | 917,183 | +0.28(+0.90%) |
May 09, 2019 | 31.33 | 31.91 | 30.56 | 31.49 | 1,153,434 | -0.13(-0.41%) |
May 08, 2019 | 32.69 | 32.87 | 31.58 | 31.61 | 2,098,191 | -1.24(-3.78%) |
May 07, 2019 | 32.41 | 32.97 | 31.44 | 32.86 | 2,436,621 | -0.15(-0.44%) |
May 06, 2019 | 32.12 | 33.24 | 31.30 | 33.00 | 3,725,184 | +2.17(+7.03%) |
May 03, 2019 | 30.41 | 31.04 | 30.30 | 30.84 | 1,139,124 | +0.81(+2.68%) |
May 02, 2019 | 30.62 | 31.15 | 29.61 | 30.03 | 1,250,022 | -0.62(-2.01%) |
May 01, 2019 | 31.85 | 32.35 | 30.63 | 30.65 | 1,621,772 | -1.10(-3.45%) |
Apr 30, 2019 | 32.34 | 32.54 | 31.68 | 31.74 | 1,448,866 | -0.34(-1.07%) |
Apr 29, 2019 | 32.12 | 32.42 | 31.67 | 32.09 | 1,565,796 | -0.42(-1.29%) |
Apr 26, 2019 | 32.69 | 32.69 | 31.66 | 32.51 | 875,387 | -0.46(-1.40%) |
Apr 25, 2019 | 32.43 | 33.80 | 32.08 | 32.97 | 1,156,621 | +0.54(+1.66%) |
Apr 24, 2019 | 33.19 | 33.29 | 32.39 | 32.43 | 1,106,178 | -0.58(-1.76%) |
Apr 23, 2019 | 32.75 | 33.34 | 32.46 | 33.01 | 1,085,988 | +0.29(+0.89%) |
Apr 22, 2019 | 32.25 | 32.78 | 31.91 | 32.72 | 1,208,905 | +0.76(+2.39%) |
Apr 18, 2019 | 32.32 | 32.93 | 31.86 | 31.96 | 1,087,637 | -0.27(-0.82%) |
Apr 17, 2019 | 31.81 | 32.57 | 31.40 | 32.22 | 1,000,773 | +0.57(+1.81%) |
Apr 16, 2019 | 31.51 | 32.05 | 30.90 | 31.65 | 1,463,190 | -0.48(-1.49%) |
Apr 15, 2019 | 33.44 | 33.45 | 31.80 | 32.13 | 1,235,119 | -1.38(-4.12%) |
Apr 12, 2019 | 33.58 | 33.90 | 32.87 | 33.51 | 1,420,724 | +0.35(+1.06%) |
Apr 11, 2019 | 32.17 | 33.50 | 32.11 | 33.16 | 1,988,812 | +0.73(+2.25%) |
Apr 10, 2019 | 31.14 | 32.56 | 30.93 | 32.43 | 1,584,884 | +1.55(+5.02%) |
Apr 09, 2019 | 31.88 | 31.91 | 30.84 | 30.88 | 1,319,970 | -1.14(-3.56%) |
Apr 08, 2019 | 33.59 | 33.65 | 31.64 | 32.02 | 2,004,046 | -1.52(-4.52%) |
Apr 05, 2019 | 32.43 | 33.53 | 32.38 | 33.53 | 1,718,551 | +1.10(+3.38%) |
Apr 04, 2019 | 31.71 | 32.55 | 31.59 | 32.44 | 1,589,093 | +0.78(+2.46%) |
Apr 03, 2019 | 31.55 | 31.97 | 31.28 | 31.66 | 999,702 | +0.33(+1.04%) |
Apr 02, 2019 | 31.49 | 31.57 | 30.92 | 31.33 | 922,151 | -0.27(-0.87%) |
Apr 01, 2019 | 31.54 | 31.67 | 31.08 | 31.61 | 839,091 | +0.41(+1.32%) |
Mar 29, 2019 | 31.95 | 32.29 | 30.97 | 31.20 | 1,178,702 | -0.42(-1.33%) |
Mar 28, 2019 | 31.78 | 32.08 | 31.25 | 31.61 | 1,666,691 | -0.11(-0.35%) |
Mar 27, 2019 | 31.18 | 32.00 | 31.07 | 31.73 | 1,102,042 | +0.42(+1.34%) |
Mar 26, 2019 | 30.66 | 31.44 | 30.66 | 31.31 | 1,574,465 | +0.78(+2.55%) |
Mar 25, 2019 | 30.37 | 31.05 | 30.12 | 30.53 | 1,412,783 | +0.02(+0.06%) |
Mar 22, 2019 | 31.29 | 31.38 | 29.83 | 30.51 | 1,355,928 | -1.05(-3.34%) |
Mar 21, 2019 | 30.54 | 31.60 | 30.49 | 31.56 | 1,435,150 | +0.91(+2.96%) |
Mar 20, 2019 | 30.75 | 31.13 | 30.06 | 30.66 | 1,543,838 | -0.15(-0.47%) |
Mar 19, 2019 | 31.43 | 31.77 | 30.66 | 30.80 | 1,244,922 | -0.26(-0.83%) |
Mar 18, 2019 | 30.72 | 31.24 | 30.38 | 31.06 | 1,344,739 | +0.45(+1.45%) |
Mar 15, 2019 | 30.44 | 31.27 | 30.30 | 30.61 | 2,980,496 | +0.25(+0.82%) |
Mar 14, 2019 | 30.39 | 30.53 | 29.99 | 30.36 | 1,150,682 | +0.07(+0.23%) |
Mar 13, 2019 | 30.02 | 30.73 | 29.82 | 30.30 | 1,314,240 | +0.43(+1.43%) |
Mar 12, 2019 | 29.26 | 29.89 | 29.06 | 29.87 | 1,188,985 | +0.66(+2.26%) |
Mar 11, 2019 | 28.59 | 29.54 | 28.43 | 29.21 | 1,378,149 | +0.85(+2.99%) |
Mar 08, 2019 | 28.93 | 28.93 | 27.84 | 28.36 | 1,520,077 | -0.97(-3.30%) |
Mar 07, 2019 | 30.24 | 30.24 | 29.02 | 29.33 | 1,497,066 | -0.82(-2.73%) |
Mar 06, 2019 | 30.31 | 30.66 | 29.88 | 30.15 | 1,641,964 | -0.22(-0.73%) |
Mar 05, 2019 | 30.48 | 30.65 | 30.03 | 30.37 | 1,166,125 | -0.05(-0.17%) |
Mar 04, 2019 | 30.98 | 31.11 | 29.93 | 30.42 | 1,583,903 | -0.48(-1.55%) |