Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 31.44 | 31.65 | 31.36 | 31.51 | 46,801 | -0.20(-0.62%) |
May 30, 2019 | 31.84 | 32.16 | 31.70 | 31.71 | 27,694 | -0.74(-2.29%) |
May 29, 2019 | 32.22 | 32.57 | 32.22 | 32.45 | 39,793 | +0.49(+1.55%) |
May 28, 2019 | 32.34 | 32.47 | 31.94 | 31.95 | 42,049 | +0.89(+2.87%) |
May 24, 2019 | 31.45 | 31.51 | 31.04 | 31.06 | 27,393 | -0.09(-0.29%) |
May 23, 2019 | 31.00 | 31.39 | 30.83 | 31.15 | 38,808 | -1.02(-3.17%) |
May 22, 2019 | 32.28 | 32.31 | 31.87 | 32.17 | 43,813 | -0.48(-1.48%) |
May 21, 2019 | 32.52 | 32.82 | 32.52 | 32.66 | 35,237 | +0.70(+2.20%) |
May 20, 2019 | 32.41 | 32.41 | 31.86 | 31.95 | 75,751 | -1.72(-5.11%) |
May 17, 2019 | 34.03 | 34.04 | 33.68 | 33.68 | 55,393 | -1.36(-3.87%) |
May 16, 2019 | 35.03 | 35.33 | 35.02 | 35.03 | 29,008 | +0.18(+0.51%) |
May 15, 2019 | 34.87 | 35.05 | 34.64 | 34.85 | 28,620 | -0.12(-0.34%) |
May 14, 2019 | 34.63 | 35.30 | 34.63 | 34.97 | 46,349 | -0.20(-0.56%) |
May 13, 2019 | 35.72 | 35.76 | 35.01 | 35.17 | 82,466 | -2.09(-5.60%) |
May 10, 2019 | 37.25 | 37.45 | 36.49 | 37.26 | 63,277 | +0.84(+2.31%) |
May 09, 2019 | 36.63 | 36.82 | 35.69 | 36.42 | 91,037 | -1.36(-3.59%) |
May 08, 2019 | 37.83 | 37.98 | 37.46 | 37.77 | 39,332 | -0.33(-0.86%) |
May 07, 2019 | 38.80 | 38.82 | 37.87 | 38.10 | 60,762 | -2.10(-5.22%) |
May 06, 2019 | 40.56 | 41.30 | 39.43 | 40.19 | 99,316 | -3.91(-8.86%) |
May 03, 2019 | 43.90 | 44.15 | 43.85 | 44.10 | 19,407 | +0.32(+0.72%) |
May 02, 2019 | 43.87 | 43.91 | 43.41 | 43.79 | 62,818 | +1.38(+3.27%) |
May 01, 2019 | 42.50 | 43.17 | 42.40 | 42.40 | 23,861 | -0.14(-0.33%) |
Apr 30, 2019 | 42.57 | 42.83 | 42.12 | 42.54 | 67,570 | +1.24(+2.99%) |
Apr 29, 2019 | 42.47 | 42.61 | 41.13 | 41.30 | 30,797 | -1.01(-2.38%) |
Apr 26, 2019 | 41.98 | 42.42 | 41.93 | 42.31 | 32,346 | +0.41(+0.97%) |
Apr 25, 2019 | 42.14 | 42.14 | 41.70 | 41.91 | 24,474 | -1.09(-2.53%) |
Apr 24, 2019 | 43.50 | 43.52 | 42.99 | 42.99 | 26,796 | -0.06(-0.14%) |
Apr 23, 2019 | 43.22 | 44.03 | 42.75 | 43.05 | 53,936 | -2.66(-5.82%) |
Apr 22, 2019 | 45.86 | 45.96 | 45.52 | 45.72 | 15,743 | -0.93(-1.99%) |
Apr 18, 2019 | 46.37 | 46.65 | 46.12 | 46.65 | 12,736 | +0.29(+0.62%) |
Apr 17, 2019 | 46.53 | 46.80 | 46.20 | 46.36 | 19,131 | +0.60(+1.32%) |
Apr 16, 2019 | 46.00 | 46.02 | 45.55 | 45.75 | 28,150 | +0.22(+0.48%) |
Apr 15, 2019 | 46.72 | 46.72 | 45.45 | 45.54 | 39,953 | -1.83(-3.86%) |
Apr 12, 2019 | 47.49 | 47.63 | 47.18 | 47.37 | 31,436 | +1.28(+2.77%) |
Apr 11, 2019 | 46.43 | 46.46 | 46.00 | 46.09 | 40,377 | -2.13(-4.41%) |
Apr 10, 2019 | 48.25 | 48.38 | 48.15 | 48.22 | 18,593 | +0.77(+1.63%) |
Apr 09, 2019 | 48.08 | 48.08 | 46.61 | 47.45 | 46,573 | -1.19(-2.44%) |
Apr 08, 2019 | 48.50 | 48.63 | 48.24 | 48.63 | 30,941 | +0.16(+0.33%) |
Apr 05, 2019 | 48.17 | 48.92 | 47.78 | 48.48 | 54,988 | +0.65(+1.37%) |
Apr 04, 2019 | 49.22 | 49.22 | 46.94 | 47.82 | 237,652 | -3.17(-6.21%) |
Apr 03, 2019 | 47.07 | 51.78 | 47.07 | 50.99 | 324,895 | +5.86(+12.98%) |
Apr 02, 2019 | 45.40 | 45.77 | 45.11 | 45.13 | 37,625 | -0.20(-0.44%) |
Apr 01, 2019 | 45.10 | 45.67 | 44.33 | 45.33 | 80,768 | +2.28(+5.28%) |
Mar 29, 2019 | 43.27 | 43.27 | 42.31 | 43.05 | 41,342 | +1.75(+4.24%) |
Mar 28, 2019 | 41.75 | 41.80 | 41.09 | 41.30 | 30,292 | +0.32(+0.77%) |
Mar 27, 2019 | 41.15 | 41.18 | 40.67 | 40.99 | 39,810 | +1.60(+4.07%) |
Mar 26, 2019 | 39.26 | 39.93 | 39.26 | 39.38 | 54,039 | +0.20(+0.50%) |
Mar 25, 2019 | 39.43 | 39.53 | 39.08 | 39.19 | 32,388 | -0.65(-1.64%) |
Mar 22, 2019 | 40.71 | 40.71 | 39.81 | 39.84 | 30,931 | -1.62(-3.91%) |
Mar 21, 2019 | 41.01 | 41.47 | 40.93 | 41.46 | 28,636 | +0.33(+0.79%) |
Mar 20, 2019 | 40.80 | 41.37 | 40.47 | 41.13 | 34,484 | -0.03(-0.07%) |
Mar 19, 2019 | 41.45 | 41.47 | 41.10 | 41.16 | 32,053 | +1.27(+3.17%) |
Mar 18, 2019 | 39.96 | 40.17 | 39.72 | 39.90 | 25,786 | +0.10(+0.25%) |
Mar 15, 2019 | 40.02 | 40.30 | 39.80 | 39.80 | 30,729 | +0.73(+1.87%) |
Mar 14, 2019 | 39.19 | 39.35 | 38.99 | 39.07 | 25,399 | +1.02(+2.68%) |
Mar 13, 2019 | 38.12 | 38.21 | 37.99 | 38.05 | 15,707 | +0.05(+0.13%) |
Mar 12, 2019 | 38.30 | 38.30 | 37.91 | 38.00 | 22,023 | -0.24(-0.62%) |
Mar 11, 2019 | 37.73 | 38.38 | 37.73 | 38.24 | 24,391 | +0.42(+1.10%) |
Mar 08, 2019 | 38.01 | 38.12 | 37.67 | 37.82 | 30,021 | -0.51(-1.34%) |
Mar 07, 2019 | 39.31 | 39.31 | 38.29 | 38.34 | 65,383 | -2.09(-5.16%) |
Mar 06, 2019 | 41.07 | 41.07 | 40.35 | 40.42 | 29,578 | -0.32(-0.78%) |
Mar 05, 2019 | 40.42 | 40.79 | 40.20 | 40.74 | 22,962 | +0.79(+1.98%) |
Mar 04, 2019 | 40.42 | 40.42 | 39.40 | 39.95 | 27,616 | -0.61(-1.51%) |