Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 38.31 | 38.52 | 31.00 | 34.82 | 514,100 | -3.98(-10.26%) |
May 30, 2019 | 39.75 | 39.83 | 36.80 | 38.80 | 168,037 | -1.27(-3.17%) |
May 29, 2019 | 40.01 | 41.93 | 39.58 | 40.07 | 240,861 | -0.45(-1.11%) |
May 28, 2019 | 40.83 | 41.50 | 39.07 | 40.52 | 261,940 | -0.45(-1.10%) |
May 24, 2019 | 40.88 | 41.01 | 39.89 | 40.97 | 108,100 | +0.59(+1.46%) |
May 23, 2019 | 38.29 | 40.94 | 38.06 | 40.38 | 182,415 | +1.71(+4.42%) |
May 22, 2019 | 37.97 | 39.22 | 36.50 | 38.67 | 246,358 | +0.98(+2.60%) |
May 21, 2019 | 36.86 | 38.34 | 35.96 | 37.69 | 183,452 | +1.20(+3.29%) |
May 20, 2019 | 34.20 | 37.93 | 34.20 | 36.49 | 127,347 | +2.22(+6.48%) |
May 17, 2019 | 32.15 | 35.05 | 31.41 | 34.27 | 147,400 | +1.79(+5.51%) |
May 16, 2019 | 31.00 | 33.87 | 31.00 | 32.48 | 178,513 | +1.38(+4.44%) |
May 15, 2019 | 30.00 | 31.67 | 29.90 | 31.10 | 260,703 | +0.84(+2.78%) |
May 14, 2019 | 29.98 | 30.94 | 29.47 | 30.26 | 151,090 | +0.70(+2.37%) |
May 13, 2019 | 32.50 | 33.20 | 29.00 | 29.56 | 254,062 | -2.56(-7.97%) |
May 10, 2019 | 33.25 | 34.08 | 30.62 | 32.12 | 140,200 | -1.36(-4.06%) |
May 09, 2019 | 33.63 | 34.27 | 33.03 | 33.48 | 121,500 | -0.30(-0.89%) |
May 08, 2019 | 33.87 | 35.24 | 33.46 | 33.78 | 206,124 | -0.22(-0.65%) |
May 07, 2019 | 33.53 | 36.95 | 32.95 | 34.00 | 116,764 | +0.22(+0.65%) |
May 06, 2019 | 32.24 | 34.32 | 31.41 | 33.78 | 258,619 | +1.24(+3.81%) |
May 03, 2019 | 34.04 | 34.49 | 31.48 | 32.54 | 134,400 | -1.16(-3.44%) |
May 02, 2019 | 37.80 | 38.00 | 32.39 | 33.70 | 316,392 | +0.22(+0.66%) |
May 01, 2019 | 34.65 | 35.05 | 33.21 | 33.48 | 189,377 | -1.32(-3.79%) |
Apr 30, 2019 | 33.06 | 34.93 | 33.06 | 34.80 | 308,660 | +1.74(+5.26%) |
Apr 29, 2019 | 31.48 | 33.12 | 31.39 | 33.06 | 288,312 | +1.78(+5.69%) |
Apr 26, 2019 | 29.71 | 31.33 | 29.69 | 31.28 | 229,200 | +1.91(+6.50%) |
Apr 25, 2019 | 28.20 | 29.49 | 27.70 | 29.37 | 254,719 | +1.13(+4.00%) |
Apr 24, 2019 | 28.30 | 28.40 | 27.53 | 28.24 | 127,782 | -0.08(-0.28%) |
Apr 23, 2019 | 27.04 | 28.87 | 27.03 | 28.32 | 171,880 | +1.26(+4.66%) |
Apr 22, 2019 | 26.33 | 28.00 | 26.01 | 27.06 | 66,492 | +0.39(+1.46%) |
Apr 18, 2019 | 27.98 | 29.25 | 25.99 | 26.67 | 483,100 | -2.23(-7.72%) |