Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 30.95 | 30.95 | 30.35 | 30.64 | 281,136 | -0.74(-2.36%) |
May 30, 2019 | 31.53 | 31.88 | 31.11 | 31.38 | 126,598 | -0.06(-0.18%) |
May 29, 2019 | 31.42 | 31.51 | 31.06 | 31.44 | 168,969 | -0.15(-0.48%) |
May 28, 2019 | 32.23 | 32.23 | 31.55 | 31.59 | 275,538 | -0.67(-2.08%) |
May 24, 2019 | 32.11 | 32.34 | 31.83 | 32.26 | 100,384 | +0.32(+1.01%) |
May 23, 2019 | 32.40 | 32.52 | 31.70 | 31.94 | 183,502 | -0.84(-2.56%) |
May 22, 2019 | 33.17 | 33.19 | 32.59 | 32.78 | 140,177 | -0.70(-2.09%) |
May 21, 2019 | 32.86 | 33.49 | 32.73 | 33.48 | 230,942 | +0.77(+2.37%) |
May 20, 2019 | 32.91 | 32.96 | 32.50 | 32.70 | 259,368 | -0.48(-1.45%) |
May 17, 2019 | 33.72 | 34.05 | 33.13 | 33.19 | 238,043 | -0.87(-2.55%) |
May 16, 2019 | 34.40 | 34.44 | 33.85 | 34.05 | 217,477 | -0.26(-0.77%) |
May 15, 2019 | 33.89 | 34.39 | 33.69 | 34.32 | 207,430 | +0.07(+0.19%) |
May 14, 2019 | 34.22 | 34.37 | 33.67 | 34.25 | 193,517 | +0.02(+0.06%) |
May 13, 2019 | 34.37 | 34.70 | 34.17 | 34.23 | 201,516 | -1.00(-2.84%) |
May 10, 2019 | 34.67 | 35.27 | 34.27 | 35.23 | 202,040 | +0.40(+1.14%) |
May 09, 2019 | 34.37 | 34.88 | 34.05 | 34.84 | 231,916 | +0.09(+0.27%) |
May 08, 2019 | 34.71 | 35.18 | 34.47 | 34.74 | 206,600 | +0.07(+0.19%) |
May 07, 2019 | 35.56 | 35.78 | 34.36 | 34.68 | 234,952 | -1.26(-3.50%) |
May 06, 2019 | 35.38 | 36.23 | 34.94 | 35.93 | 386,419 | +0.08(+0.21%) |
May 03, 2019 | 35.19 | 35.90 | 35.01 | 35.86 | 341,181 | +0.82(+2.35%) |
May 02, 2019 | 35.00 | 35.40 | 34.87 | 35.04 | 244,692 | +0.08(+0.22%) |
May 01, 2019 | 35.17 | 35.18 | 34.68 | 34.96 | 509,366 | +0.07(+0.19%) |
Apr 30, 2019 | 35.00 | 35.36 | 34.83 | 34.89 | 392,746 | -0.11(-0.32%) |
Apr 29, 2019 | 34.84 | 35.06 | 34.50 | 35.01 | 225,989 | +0.40(+1.15%) |
Apr 26, 2019 | 33.19 | 34.67 | 33.00 | 34.61 | 445,272 | +1.33(+4.00%) |
Apr 25, 2019 | 32.51 | 33.42 | 30.36 | 33.28 | 912,049 | +3.85(+13.09%) |
Apr 24, 2019 | 29.33 | 29.56 | 29.02 | 29.43 | 216,238 | +0.15(+0.52%) |
Apr 23, 2019 | 28.99 | 29.45 | 28.77 | 29.28 | 253,139 | +0.23(+0.78%) |
Apr 22, 2019 | 29.69 | 29.69 | 28.95 | 29.05 | 140,953 | -0.64(-2.16%) |
Apr 18, 2019 | 29.52 | 29.83 | 29.43 | 29.69 | 179,591 | +0.10(+0.35%) |
Apr 17, 2019 | 29.79 | 29.84 | 29.28 | 29.59 | 235,239 | -0.11(-0.38%) |
Apr 16, 2019 | 29.81 | 29.87 | 29.59 | 29.70 | 217,135 | -0.13(-0.44%) |
Apr 15, 2019 | 30.72 | 30.72 | 29.80 | 29.83 | 202,589 | -0.76(-2.50%) |
Apr 12, 2019 | 30.58 | 30.84 | 30.31 | 30.60 | 299,036 | +0.24(+0.78%) |
Apr 11, 2019 | 29.99 | 30.46 | 29.78 | 30.36 | 204,061 | +0.46(+1.55%) |
Apr 10, 2019 | 29.77 | 30.06 | 29.49 | 29.90 | 251,242 | +0.30(+1.02%) |
Apr 09, 2019 | 30.04 | 30.08 | 29.51 | 29.60 | 210,858 | -0.48(-1.60%) |
Apr 08, 2019 | 29.79 | 30.13 | 29.68 | 30.08 | 147,667 | +0.22(+0.73%) |
Apr 05, 2019 | 29.24 | 29.96 | 29.24 | 29.86 | 196,851 | +0.73(+2.50%) |
Apr 04, 2019 | 28.26 | 29.15 | 28.26 | 29.13 | 153,071 | +0.87(+3.07%) |
Apr 03, 2019 | 28.40 | 28.47 | 28.09 | 28.26 | 161,663 | +0.15(+0.54%) |
Apr 02, 2019 | 28.36 | 28.38 | 28.00 | 28.11 | 122,801 | -0.24(-0.83%) |
Apr 01, 2019 | 28.48 | 28.90 | 28.23 | 28.35 | 215,908 | +0.12(+0.43%) |
Mar 29, 2019 | 28.42 | 28.67 | 28.09 | 28.23 | 215,382 | -0.03(-0.10%) |
Mar 28, 2019 | 27.86 | 28.30 | 27.70 | 28.26 | 133,704 | +0.46(+1.66%) |
Mar 27, 2019 | 27.70 | 27.96 | 27.47 | 27.79 | 184,544 | +0.08(+0.27%) |
Mar 26, 2019 | 27.83 | 28.03 | 27.57 | 27.72 | 203,615 | +0.06(+0.20%) |
Mar 25, 2019 | 27.58 | 27.93 | 27.39 | 27.66 | 219,413 | +0.07(+0.24%) |
Mar 22, 2019 | 28.95 | 29.04 | 27.58 | 27.59 | 291,095 | -1.54(-5.28%) |
Mar 21, 2019 | 28.85 | 29.72 | 28.85 | 29.13 | 321,383 | +0.22(+0.75%) |
Mar 20, 2019 | 29.32 | 29.45 | 28.64 | 28.92 | 351,177 | -0.40(-1.35%) |
Mar 19, 2019 | 29.58 | 29.84 | 29.25 | 29.31 | 290,555 | -0.21(-0.70%) |
Mar 18, 2019 | 29.07 | 29.54 | 29.02 | 29.52 | 262,329 | +0.56(+1.92%) |
Mar 15, 2019 | 28.45 | 29.16 | 28.42 | 28.96 | 1,025,768 | +0.59(+2.06%) |
Mar 14, 2019 | 28.40 | 28.49 | 28.33 | 28.38 | 159,240 | -0.05(-0.17%) |
Mar 13, 2019 | 28.47 | 28.62 | 28.16 | 28.43 | 209,343 | +0.10(+0.37%) |
Mar 12, 2019 | 28.58 | 28.71 | 28.28 | 28.32 | 201,787 | -0.22(-0.76%) |
Mar 11, 2019 | 28.12 | 28.56 | 28.06 | 28.54 | 181,805 | +0.37(+1.31%) |
Mar 08, 2019 | 27.74 | 28.22 | 27.46 | 28.17 | 150,471 | +0.22(+0.78%) |
Mar 07, 2019 | 28.32 | 28.33 | 27.86 | 27.95 | 242,730 | -0.40(-1.40%) |
Mar 06, 2019 | 28.74 | 29.01 | 28.35 | 28.35 | 216,750 | -0.35(-1.22%) |
Mar 05, 2019 | 29.06 | 29.15 | 28.70 | 28.70 | 157,883 | -0.36(-1.23%) |
Mar 04, 2019 | 29.47 | 29.66 | 29.04 | 29.06 | 203,440 | -0.31(-1.06%) |