Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 30.67 | 31.22 | 30.11 | 30.50 | 109,100 | -0.90(-2.87%) |
May 30, 2019 | 32.00 | 32.66 | 31.25 | 31.40 | 142,976 | -0.51(-1.60%) |
May 29, 2019 | 32.00 | 32.59 | 30.92 | 31.91 | 420,919 | -0.61(-1.88%) |
May 28, 2019 | 32.80 | 33.17 | 32.22 | 32.52 | 140,124 | -0.26(-0.79%) |
May 24, 2019 | 33.27 | 33.27 | 32.40 | 32.78 | 321,800 | +0.03(+0.09%) |
May 23, 2019 | 35.99 | 35.99 | 32.58 | 32.75 | 446,434 | -3.15(-8.77%) |
May 22, 2019 | 37.40 | 37.71 | 35.84 | 35.90 | 453,255 | -1.94(-5.13%) |
May 21, 2019 | 37.98 | 38.50 | 37.31 | 37.84 | 183,278 | +0.22(+0.58%) |
May 20, 2019 | 37.86 | 38.55 | 37.02 | 37.62 | 193,037 | -0.60(-1.57%) |
May 17, 2019 | 38.35 | 39.24 | 37.55 | 38.22 | 254,100 | -0.63(-1.62%) |
May 16, 2019 | 38.33 | 39.31 | 37.81 | 38.85 | 365,723 | +0.63(+1.65%) |
May 15, 2019 | 37.52 | 38.43 | 36.13 | 38.22 | 308,614 | +0.31(+0.82%) |
May 14, 2019 | 37.91 | 38.65 | 36.98 | 37.91 | 213,404 | +0.22(+0.58%) |
May 13, 2019 | 39.85 | 40.49 | 36.85 | 37.69 | 506,126 | -3.30(-8.05%) |
May 10, 2019 | 43.27 | 43.27 | 39.55 | 40.99 | 492,000 | -2.29(-5.29%) |
May 09, 2019 | 42.84 | 43.43 | 41.51 | 43.28 | 226,068 | +0.22(+0.51%) |
May 08, 2019 | 42.70 | 43.41 | 42.13 | 43.06 | 228,773 | +0.31(+0.73%) |
May 07, 2019 | 43.23 | 43.74 | 42.20 | 42.75 | 274,041 | -1.14(-2.60%) |
May 06, 2019 | 40.54 | 44.29 | 40.36 | 43.89 | 177,285 | +2.54(+6.14%) |
May 03, 2019 | 41.02 | 41.51 | 40.56 | 41.35 | 266,300 | +0.77(+1.90%) |
May 02, 2019 | 41.65 | 42.02 | 40.48 | 40.58 | 291,800 | -1.87(-4.41%) |
May 01, 2019 | 45.05 | 45.34 | 41.90 | 42.45 | 277,879 | -2.45(-5.46%) |
Apr 30, 2019 | 45.27 | 45.35 | 44.51 | 44.90 | 148,085 | -0.15(-0.33%) |
Apr 29, 2019 | 44.65 | 45.32 | 43.60 | 45.05 | 168,897 | +0.81(+1.83%) |
Apr 26, 2019 | 44.53 | 44.53 | 43.32 | 44.24 | 149,000 | -0.78(-1.73%) |
Apr 25, 2019 | 46.21 | 46.40 | 44.36 | 45.02 | 261,486 | -1.16(-2.51%) |
Apr 24, 2019 | 45.70 | 46.34 | 44.61 | 46.18 | 374,482 | +0.58(+1.27%) |
Apr 23, 2019 | 44.01 | 45.73 | 43.27 | 45.60 | 252,713 | +1.77(+4.04%) |
Apr 22, 2019 | 41.85 | 44.32 | 40.96 | 43.83 | 325,779 | +2.64(+6.41%) |
Apr 18, 2019 | 41.70 | 41.95 | 40.37 | 41.19 | 232,200 | -0.47(-1.13%) |
Apr 17, 2019 | 41.41 | 41.88 | 41.13 | 41.66 | 179,197 | +0.41(+0.99%) |
Apr 16, 2019 | 41.81 | 42.36 | 41.06 | 41.25 | 224,302 | -0.46(-1.10%) |
Apr 15, 2019 | 43.47 | 43.63 | 41.11 | 41.71 | 409,069 | -1.31(-3.05%) |
Apr 12, 2019 | 43.38 | 43.38 | 42.12 | 43.02 | 308,400 | +1.14(+2.72%) |
Apr 11, 2019 | 42.84 | 43.13 | 41.32 | 41.88 | 433,577 | -1.04(-2.42%) |
Apr 10, 2019 | 42.89 | 43.43 | 41.89 | 42.92 | 289,590 | +0.50(+1.18%) |
Apr 09, 2019 | 44.85 | 44.85 | 41.92 | 42.42 | 418,610 | -2.52(-5.61%) |
Apr 08, 2019 | 44.93 | 46.20 | 44.08 | 44.94 | 175,227 | +0.18(+0.40%) |
Apr 05, 2019 | 43.34 | 45.24 | 43.34 | 44.76 | 209,100 | +1.42(+3.28%) |
Apr 04, 2019 | 41.06 | 44.52 | 40.80 | 43.34 | 204,982 | +2.27(+5.53%) |
Apr 03, 2019 | 42.87 | 43.14 | 40.23 | 41.07 | 584,151 | -1.64(-3.84%) |
Apr 02, 2019 | 44.29 | 44.52 | 42.36 | 42.71 | 228,187 | -1.59(-3.59%) |
Apr 01, 2019 | 44.74 | 44.95 | 43.56 | 44.30 | 312,516 | +0.20(+0.45%) |
Mar 29, 2019 | 46.45 | 47.00 | 43.79 | 44.10 | 445,900 | -1.85(-4.03%) |
Mar 28, 2019 | 45.11 | 46.21 | 44.28 | 45.95 | 308,645 | +0.42(+0.92%) |
Mar 27, 2019 | 46.79 | 48.36 | 43.51 | 45.53 | 621,259 | -1.89(-3.99%) |
Mar 26, 2019 | 47.51 | 50.39 | 45.18 | 47.42 | 813,038 | +0.62(+1.32%) |
Mar 25, 2019 | 51.04 | 51.04 | 45.92 | 46.80 | 618,478 | -4.71(-9.14%) |
Mar 22, 2019 | 56.01 | 57.00 | 51.44 | 51.51 | 493,300 | -2.79(-5.14%) |
Mar 21, 2019 | 52.61 | 54.58 | 52.05 | 54.30 | 258,556 | +1.65(+3.13%) |
Mar 20, 2019 | 50.77 | 54.44 | 50.77 | 52.65 | 165,015 | +1.58(+3.09%) |
Mar 19, 2019 | 53.95 | 54.92 | 50.80 | 51.07 | 163,138 | -2.87(-5.32%) |
Mar 18, 2019 | 53.21 | 54.74 | 53.21 | 53.94 | 175,825 | +1.34(+2.55%) |
Mar 15, 2019 | 55.82 | 57.20 | 52.60 | 52.60 | 445,600 | -3.56(-6.34%) |
Mar 14, 2019 | 57.58 | 58.11 | 55.26 | 56.16 | 109,670 | -1.57(-2.72%) |
Mar 13, 2019 | 57.03 | 58.28 | 57.03 | 57.73 | 70,314 | +0.76(+1.33%) |
Mar 12, 2019 | 54.74 | 56.99 | 54.74 | 56.97 | 64,636 | +2.49(+4.57%) |
Mar 11, 2019 | 53.45 | 56.06 | 53.37 | 54.48 | 139,660 | +1.44(+2.71%) |
Mar 08, 2019 | 53.00 | 53.72 | 52.73 | 53.04 | 58,700 | -0.66(-1.23%) |
Mar 07, 2019 | 54.03 | 54.94 | 53.34 | 53.70 | 118,460 | -0.09(-0.17%) |
Mar 06, 2019 | 55.01 | 55.01 | 53.74 | 53.79 | 62,251 | -1.45(-2.62%) |
Mar 05, 2019 | 54.91 | 55.55 | 53.50 | 55.24 | 95,879 | +0.75(+1.38%) |
Mar 04, 2019 | 54.64 | 56.08 | 53.70 | 54.49 | 63,001 | +0.18(+0.33%) |