Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 38.22 | 38.57 | 37.69 | 38.00 | 91,200 | -0.51(-1.32%) |
May 30, 2019 | 38.85 | 39.02 | 38.25 | 38.51 | 88,401 | +0.09(+0.23%) |
May 29, 2019 | 37.93 | 38.67 | 37.87 | 38.42 | 125,341 | +0.22(+0.58%) |
May 28, 2019 | 38.17 | 38.67 | 38.15 | 38.20 | 107,536 | +0.11(+0.29%) |
May 24, 2019 | 37.50 | 38.54 | 37.34 | 38.09 | 149,500 | +0.81(+2.17%) |
May 23, 2019 | 37.19 | 37.62 | 36.32 | 37.28 | 159,230 | -0.19(-0.51%) |
May 22, 2019 | 37.64 | 38.18 | 37.26 | 37.47 | 94,664 | -0.22(-0.58%) |
May 21, 2019 | 37.40 | 38.51 | 37.16 | 37.69 | 174,152 | +0.51(+1.37%) |
May 20, 2019 | 36.82 | 37.99 | 35.67 | 37.18 | 224,129 | +0.25(+0.68%) |
May 17, 2019 | 36.62 | 37.39 | 36.55 | 36.93 | 243,400 | -0.08(-0.22%) |
May 16, 2019 | 38.45 | 38.73 | 36.70 | 37.01 | 278,230 | -1.21(-3.17%) |
May 15, 2019 | 37.94 | 38.59 | 37.60 | 38.22 | 141,331 | -0.08(-0.21%) |
May 14, 2019 | 38.37 | 39.16 | 38.16 | 38.30 | 346,934 | -0.06(-0.16%) |
May 13, 2019 | 38.53 | 39.34 | 38.09 | 38.36 | 221,110 | -1.16(-2.94%) |
May 10, 2019 | 39.63 | 40.45 | 39.24 | 39.52 | 303,500 | -0.18(-0.45%) |
May 09, 2019 | 39.72 | 41.04 | 38.62 | 39.70 | 235,337 | -0.98(-2.41%) |
May 08, 2019 | 40.00 | 41.09 | 39.75 | 40.68 | 283,371 | +0.83(+2.08%) |
May 07, 2019 | 40.58 | 40.91 | 39.30 | 39.85 | 207,130 | -1.29(-3.14%) |
May 06, 2019 | 38.84 | 41.88 | 38.81 | 41.14 | 339,494 | +1.92(+4.90%) |
May 03, 2019 | 36.00 | 40.40 | 34.50 | 39.22 | 512,900 | +5.26(+15.49%) |
May 02, 2019 | 32.65 | 34.09 | 32.65 | 33.96 | 195,059 | +1.17(+3.57%) |
May 01, 2019 | 31.73 | 33.98 | 31.67 | 32.79 | 323,281 | +0.94(+2.95%) |
Apr 30, 2019 | 32.92 | 33.19 | 31.66 | 31.85 | 267,569 | -1.15(-3.48%) |
Apr 29, 2019 | 33.09 | 33.46 | 32.86 | 33.00 | 92,992 | -0.14(-0.42%) |
Apr 26, 2019 | 32.85 | 33.22 | 32.47 | 33.14 | 279,900 | +0.51(+1.56%) |
Apr 25, 2019 | 32.18 | 33.01 | 31.85 | 32.63 | 137,596 | +0.31(+0.96%) |
Apr 24, 2019 | 32.84 | 33.12 | 32.28 | 32.32 | 112,088 | -0.45(-1.37%) |
Apr 23, 2019 | 32.05 | 33.08 | 31.57 | 32.77 | 167,110 | +0.93(+2.92%) |
Apr 22, 2019 | 31.50 | 32.36 | 31.50 | 31.84 | 151,546 | +0.20(+0.63%) |
Apr 18, 2019 | 31.00 | 31.71 | 30.96 | 31.64 | 126,100 | +0.48(+1.54%) |
Apr 17, 2019 | 32.34 | 32.43 | 31.07 | 31.16 | 146,233 | -1.02(-3.17%) |
Apr 16, 2019 | 32.22 | 32.30 | 31.25 | 32.18 | 101,172 | +0.05(+0.16%) |
Apr 15, 2019 | 32.04 | 32.67 | 32.04 | 32.13 | 124,389 | +0.09(+0.28%) |
Apr 12, 2019 | 32.03 | 32.53 | 31.95 | 32.04 | 118,300 | +0.13(+0.41%) |
Apr 11, 2019 | 31.78 | 32.19 | 31.64 | 31.91 | 101,973 | +0.19(+0.60%) |
Apr 10, 2019 | 31.18 | 32.13 | 31.18 | 31.72 | 101,265 | +0.54(+1.73%) |
Apr 09, 2019 | 31.16 | 31.61 | 31.04 | 31.18 | 162,142 | -0.11(-0.35%) |
Apr 08, 2019 | 31.15 | 31.45 | 30.80 | 31.29 | 148,982 | +0.13(+0.42%) |
Apr 05, 2019 | 30.42 | 31.70 | 30.20 | 31.16 | 207,200 | +0.77(+2.53%) |
Apr 04, 2019 | 30.29 | 30.79 | 30.07 | 30.39 | 144,156 | +0.09(+0.30%) |
Apr 03, 2019 | 30.90 | 30.98 | 29.98 | 30.30 | 104,698 | -0.40(-1.30%) |
Apr 02, 2019 | 30.34 | 30.92 | 30.16 | 30.70 | 128,780 | +0.30(+0.99%) |
Apr 01, 2019 | 30.39 | 30.85 | 30.08 | 30.40 | 139,872 | +0.16(+0.53%) |
Mar 29, 2019 | 29.96 | 30.34 | 29.70 | 30.24 | 137,500 | +0.38(+1.27%) |
Mar 28, 2019 | 29.59 | 29.97 | 29.59 | 29.86 | 98,904 | +0.25(+0.84%) |
Mar 27, 2019 | 29.55 | 29.74 | 29.01 | 29.61 | 119,555 | -0.09(-0.30%) |
Mar 26, 2019 | 29.72 | 29.97 | 29.31 | 29.70 | 133,619 | +0.16(+0.54%) |
Mar 25, 2019 | 29.54 | 29.91 | 29.14 | 29.54 | 119,775 | +0.12(+0.41%) |
Mar 22, 2019 | 29.84 | 30.13 | 29.35 | 29.42 | 162,000 | -0.66(-2.19%) |
Mar 21, 2019 | 29.67 | 30.43 | 29.64 | 30.08 | 138,516 | +0.26(+0.87%) |
Mar 20, 2019 | 30.07 | 30.11 | 29.55 | 29.82 | 150,866 | -0.33(-1.09%) |
Mar 19, 2019 | 30.59 | 30.67 | 30.10 | 30.15 | 72,218 | -0.33(-1.08%) |
Mar 18, 2019 | 29.94 | 30.90 | 29.63 | 30.48 | 209,885 | +0.52(+1.74%) |
Mar 15, 2019 | 29.65 | 30.36 | 29.51 | 29.96 | 904,200 | +0.33(+1.11%) |
Mar 14, 2019 | 29.37 | 30.35 | 29.37 | 29.63 | 153,105 | +0.26(+0.89%) |
Mar 13, 2019 | 30.57 | 31.20 | 29.05 | 29.37 | 315,034 | -1.20(-3.93%) |
Mar 12, 2019 | 30.54 | 31.26 | 30.26 | 30.57 | 314,473 | +0.05(+0.16%) |
Mar 11, 2019 | 30.71 | 30.97 | 29.46 | 30.52 | 300,162 | -0.14(-0.46%) |
Mar 08, 2019 | 30.83 | 31.30 | 30.43 | 30.66 | 196,100 | -0.48(-1.54%) |
Mar 07, 2019 | 31.26 | 32.19 | 30.77 | 31.14 | 236,592 | -0.13(-0.42%) |
Mar 06, 2019 | 31.77 | 32.38 | 30.70 | 31.27 | 283,717 | -0.50(-1.57%) |
Mar 05, 2019 | 31.26 | 31.90 | 30.99 | 31.77 | 257,700 | +0.43(+1.37%) |
Mar 04, 2019 | 33.05 | 33.07 | 31.16 | 31.34 | 316,496 | -1.58(-4.80%) |