Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.32 | 26.93 | 25.94 | 26.52 | 2,461,353 | -0.32(-1.18%) |
May 30, 2019 | 27.98 | 28.06 | 26.78 | 26.84 | 3,023,799 | -1.12(-4.01%) |
May 29, 2019 | 28.07 | 28.58 | 27.74 | 27.96 | 1,935,862 | -0.44(-1.55%) |
May 28, 2019 | 28.56 | 28.78 | 28.11 | 28.40 | 2,071,217 | -0.33(-1.13%) |
May 24, 2019 | 29.29 | 29.29 | 28.22 | 28.72 | 2,315,295 | -0.38(-1.32%) |
May 23, 2019 | 28.98 | 29.56 | 28.66 | 29.11 | 1,703,554 | -0.42(-1.43%) |
May 22, 2019 | 29.89 | 30.29 | 29.30 | 29.53 | 1,244,496 | -0.57(-1.91%) |
May 21, 2019 | 30.16 | 30.64 | 29.80 | 30.10 | 1,660,737 | +0.36(+1.22%) |
May 20, 2019 | 29.11 | 30.12 | 28.87 | 29.74 | 1,117,898 | +0.12(+0.42%) |
May 17, 2019 | 30.08 | 30.41 | 29.53 | 29.61 | 1,669,001 | -0.68(-2.24%) |
May 16, 2019 | 29.82 | 30.41 | 29.78 | 30.29 | 1,862,175 | +0.62(+2.10%) |
May 15, 2019 | 29.07 | 29.76 | 28.93 | 29.67 | 1,658,191 | +0.42(+1.44%) |
May 14, 2019 | 28.21 | 29.57 | 28.18 | 29.25 | 1,500,815 | +1.16(+4.12%) |
May 13, 2019 | 29.20 | 29.25 | 27.93 | 28.09 | 2,860,054 | -2.05(-6.80%) |
May 10, 2019 | 29.86 | 30.39 | 29.47 | 30.14 | 986,152 | +0.13(+0.45%) |
May 09, 2019 | 29.70 | 30.17 | 29.28 | 30.01 | 1,937,098 | +0.07(+0.22%) |
May 08, 2019 | 30.68 | 31.11 | 29.88 | 29.94 | 1,457,896 | -0.74(-2.40%) |
May 07, 2019 | 31.39 | 31.68 | 30.50 | 30.68 | 1,045,425 | -1.19(-3.73%) |
May 06, 2019 | 31.03 | 32.03 | 30.89 | 31.86 | 2,465,904 | -0.02(-0.06%) |
May 03, 2019 | 31.04 | 32.11 | 30.81 | 31.88 | 1,873,187 | +1.00(+3.22%) |
May 02, 2019 | 30.03 | 30.92 | 29.69 | 30.89 | 1,992,224 | +0.86(+2.87%) |
May 01, 2019 | 31.84 | 31.84 | 29.97 | 30.03 | 3,917,948 | -1.91(-5.97%) |
Apr 30, 2019 | 32.67 | 32.70 | 31.62 | 31.93 | 2,636,626 | -0.73(-2.23%) |
Apr 29, 2019 | 33.79 | 34.01 | 32.61 | 32.66 | 2,019,629 | -1.08(-3.21%) |
Apr 26, 2019 | 33.13 | 34.10 | 32.97 | 33.74 | 1,094,041 | +0.50(+1.50%) |
Apr 25, 2019 | 34.35 | 34.58 | 33.08 | 33.24 | 2,714,269 | -1.37(-3.96%) |
Apr 24, 2019 | 33.50 | 35.24 | 32.84 | 34.61 | 4,894,662 | +1.10(+3.29%) |
Apr 23, 2019 | 33.18 | 33.56 | 32.89 | 33.51 | 3,653,778 | +0.29(+0.86%) |
Apr 22, 2019 | 33.08 | 33.42 | 32.81 | 33.22 | 1,687,953 | -0.02(-0.06%) |
Apr 18, 2019 | 33.18 | 33.85 | 33.03 | 33.24 | 2,612,958 | +0.16(+0.49%) |
Apr 17, 2019 | 32.55 | 33.25 | 32.30 | 33.08 | 2,682,144 | +0.93(+2.89%) |
Apr 16, 2019 | 31.44 | 32.29 | 30.99 | 32.15 | 2,606,651 | +0.05(+0.15%) |
Apr 15, 2019 | 32.49 | 32.58 | 31.85 | 32.10 | 1,290,130 | -0.53(-1.61%) |
Apr 12, 2019 | 32.57 | 32.93 | 32.34 | 32.63 | 1,089,132 | +0.36(+1.13%) |
Apr 11, 2019 | 31.68 | 32.38 | 31.59 | 32.27 | 1,213,196 | +0.58(+1.84%) |
Apr 10, 2019 | 31.56 | 31.79 | 31.28 | 31.68 | 677,212 | +0.16(+0.52%) |
Apr 09, 2019 | 31.84 | 31.90 | 31.44 | 31.52 | 1,626,013 | -0.54(-1.67%) |
Apr 08, 2019 | 31.53 | 32.07 | 31.36 | 32.06 | 1,183,375 | +0.15(+0.48%) |
Apr 05, 2019 | 31.87 | 32.36 | 31.77 | 31.90 | 1,242,768 | +0.02(+0.06%) |
Apr 04, 2019 | 31.17 | 32.05 | 31.14 | 31.88 | 1,744,777 | +0.58(+1.87%) |
Apr 03, 2019 | 31.16 | 31.71 | 31.12 | 31.30 | 1,494,431 | +0.16(+0.52%) |
Apr 02, 2019 | 31.59 | 31.87 | 30.97 | 31.14 | 1,460,914 | -0.57(-1.81%) |
Apr 01, 2019 | 31.59 | 32.02 | 31.40 | 31.71 | 2,115,602 | +0.42(+1.35%) |
Mar 29, 2019 | 31.22 | 31.51 | 30.91 | 31.29 | 1,999,250 | +0.22(+0.71%) |
Mar 28, 2019 | 30.05 | 31.36 | 29.96 | 31.07 | 4,071,011 | +1.02(+3.41%) |
Mar 27, 2019 | 30.76 | 30.89 | 29.97 | 30.05 | 2,185,572 | -0.65(-2.12%) |
Mar 26, 2019 | 30.27 | 30.79 | 30.21 | 30.70 | 1,982,122 | +0.71(+2.36%) |
Mar 25, 2019 | 30.00 | 30.69 | 29.78 | 29.99 | 1,924,847 | -0.05(-0.16%) |
Mar 22, 2019 | 30.70 | 30.76 | 29.83 | 30.04 | 1,882,796 | -0.82(-2.67%) |
Mar 21, 2019 | 30.49 | 30.89 | 30.24 | 30.86 | 2,970,751 | +0.34(+1.13%) |
Mar 20, 2019 | 31.40 | 31.54 | 29.67 | 30.51 | 4,254,016 | -0.94(-2.98%) |
Mar 19, 2019 | 32.92 | 32.92 | 31.29 | 31.45 | 2,638,837 | -1.67(-5.03%) |
Mar 18, 2019 | 32.74 | 33.22 | 32.56 | 33.12 | 1,154,927 | +0.62(+1.91%) |
Mar 15, 2019 | 33.34 | 33.48 | 32.15 | 32.50 | 4,131,039 | -0.79(-2.39%) |
Mar 14, 2019 | 32.94 | 33.42 | 32.68 | 33.29 | 2,175,718 | +0.30(+0.90%) |
Mar 13, 2019 | 32.60 | 33.35 | 32.33 | 32.99 | 1,597,518 | +0.63(+1.95%) |
Mar 12, 2019 | 32.42 | 32.53 | 31.77 | 32.36 | 1,549,593 | -0.07(-0.21%) |
Mar 11, 2019 | 30.98 | 32.45 | 30.96 | 32.43 | 2,048,388 | +1.35(+4.34%) |
Mar 08, 2019 | 31.05 | 31.17 | 30.40 | 31.08 | 1,838,616 | -0.41(-1.31%) |
Mar 07, 2019 | 31.58 | 31.72 | 31.23 | 31.49 | 1,854,521 | -0.28(-0.87%) |
Mar 06, 2019 | 31.55 | 32.06 | 31.38 | 31.77 | 1,657,225 | +0.31(+0.97%) |
Mar 05, 2019 | 32.27 | 32.27 | 31.43 | 31.46 | 1,157,530 | -0.78(-2.41%) |
Mar 04, 2019 | 32.48 | 32.85 | 31.90 | 32.24 | 1,425,175 | -0.01(-0.03%) |