Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 33.13 | 33.31 | 32.06 | 32.22 | 64,500 | -1.45(-4.31%) |
May 30, 2019 | 33.83 | 34.30 | 33.45 | 33.67 | 85,900 | +0.02(+0.06%) |
May 29, 2019 | 33.32 | 34.02 | 32.98 | 33.65 | 77,459 | +0.00(+0.00%) |
May 28, 2019 | 34.04 | 34.06 | 33.51 | 33.65 | 36,553 | -0.34(-1.00%) |
May 24, 2019 | 33.77 | 34.15 | 33.40 | 33.99 | 29,100 | +0.48(+1.43%) |
May 23, 2019 | 34.87 | 34.87 | 31.93 | 33.51 | 99,049 | -1.74(-4.94%) |
May 22, 2019 | 35.54 | 35.90 | 34.91 | 35.25 | 30,702 | -0.48(-1.34%) |
May 21, 2019 | 35.48 | 36.09 | 35.10 | 35.73 | 76,953 | +0.44(+1.25%) |
May 20, 2019 | 34.73 | 35.57 | 34.28 | 35.29 | 54,752 | +0.26(+0.74%) |
May 17, 2019 | 35.35 | 35.50 | 34.85 | 35.03 | 36,200 | -0.70(-1.96%) |
May 16, 2019 | 35.82 | 36.20 | 35.54 | 35.73 | 34,767 | +0.01(+0.03%) |
May 15, 2019 | 35.30 | 36.00 | 35.03 | 35.72 | 35,139 | +0.05(+0.14%) |
May 14, 2019 | 36.01 | 36.01 | 35.50 | 35.67 | 87,675 | -0.28(-0.78%) |
May 13, 2019 | 36.09 | 36.63 | 35.31 | 35.95 | 49,566 | -1.12(-3.02%) |
May 10, 2019 | 36.63 | 37.11 | 35.50 | 37.07 | 74,200 | +0.17(+0.46%) |
May 09, 2019 | 36.81 | 37.57 | 36.13 | 36.90 | 67,431 | -0.26(-0.70%) |
May 08, 2019 | 38.76 | 39.41 | 36.58 | 37.16 | 133,352 | -1.86(-4.77%) |
May 07, 2019 | 42.51 | 42.51 | 38.80 | 39.02 | 175,958 | -4.48(-10.30%) |
May 06, 2019 | 42.33 | 43.95 | 42.01 | 43.50 | 80,717 | +0.12(+0.28%) |
May 03, 2019 | 41.67 | 43.38 | 41.67 | 43.38 | 40,600 | +1.99(+4.81%) |
May 02, 2019 | 41.90 | 42.47 | 41.19 | 41.39 | 30,704 | -0.69(-1.64%) |
May 01, 2019 | 42.94 | 43.17 | 41.93 | 42.08 | 132,478 | -0.81(-1.89%) |
Apr 30, 2019 | 43.67 | 43.67 | 42.10 | 42.89 | 117,222 | -0.91(-2.08%) |
Apr 29, 2019 | 43.56 | 43.97 | 43.04 | 43.80 | 42,555 | +0.14(+0.32%) |
Apr 26, 2019 | 43.15 | 43.71 | 42.33 | 43.66 | 41,800 | +0.49(+1.14%) |
Apr 25, 2019 | 43.91 | 44.07 | 42.81 | 43.17 | 65,529 | -1.33(-2.99%) |
Apr 24, 2019 | 45.00 | 45.00 | 43.87 | 44.50 | 59,873 | -0.32(-0.71%) |
Apr 23, 2019 | 44.19 | 45.06 | 43.77 | 44.82 | 48,448 | +0.96(+2.19%) |
Apr 22, 2019 | 44.68 | 44.99 | 43.57 | 43.86 | 54,391 | -1.13(-2.51%) |
Apr 18, 2019 | 45.00 | 45.66 | 44.68 | 44.99 | 51,900 | -0.01(-0.02%) |
Apr 17, 2019 | 44.06 | 45.07 | 43.77 | 45.00 | 68,656 | +1.13(+2.58%) |
Apr 16, 2019 | 43.97 | 44.54 | 43.60 | 43.87 | 66,756 | +0.08(+0.18%) |
Apr 15, 2019 | 44.16 | 44.17 | 43.31 | 43.79 | 40,518 | -0.36(-0.82%) |
Apr 12, 2019 | 44.45 | 44.89 | 43.75 | 44.15 | 53,900 | +0.14(+0.32%) |
Apr 11, 2019 | 43.37 | 44.06 | 42.87 | 44.01 | 63,917 | +0.64(+1.48%) |
Apr 10, 2019 | 41.94 | 43.57 | 41.80 | 43.37 | 86,304 | +1.41(+3.36%) |
Apr 09, 2019 | 42.22 | 42.49 | 41.78 | 41.96 | 89,196 | -0.47(-1.11%) |
Apr 08, 2019 | 42.45 | 42.65 | 41.92 | 42.43 | 51,168 | -0.16(-0.38%) |
Apr 05, 2019 | 41.93 | 42.89 | 41.58 | 42.59 | 88,300 | +0.79(+1.89%) |
Apr 04, 2019 | 41.36 | 42.11 | 41.33 | 41.80 | 56,930 | +0.67(+1.63%) |
Apr 03, 2019 | 40.65 | 41.33 | 40.20 | 41.13 | 89,242 | +0.87(+2.16%) |
Apr 02, 2019 | 40.88 | 41.88 | 40.21 | 40.26 | 63,783 | -0.79(-1.92%) |
Apr 01, 2019 | 39.28 | 41.27 | 38.95 | 41.05 | 150,185 | +2.13(+5.47%) |
Mar 29, 2019 | 39.80 | 40.00 | 38.62 | 38.92 | 94,200 | -0.57(-1.44%) |
Mar 28, 2019 | 38.98 | 39.56 | 38.76 | 39.49 | 65,487 | +0.51(+1.31%) |
Mar 27, 2019 | 38.53 | 39.44 | 37.72 | 38.98 | 96,388 | +0.51(+1.33%) |
Mar 26, 2019 | 39.27 | 39.69 | 38.23 | 38.47 | 55,675 | -0.44(-1.13%) |
Mar 25, 2019 | 38.97 | 39.41 | 38.12 | 38.91 | 66,055 | +0.15(+0.39%) |
Mar 22, 2019 | 40.75 | 40.75 | 38.70 | 38.76 | 87,700 | -2.31(-5.62%) |
Mar 21, 2019 | 41.29 | 41.96 | 40.90 | 41.07 | 61,938 | -0.26(-0.63%) |
Mar 20, 2019 | 41.23 | 42.20 | 40.38 | 41.33 | 79,429 | +0.11(+0.27%) |
Mar 19, 2019 | 42.25 | 42.42 | 41.15 | 41.22 | 61,434 | -0.78(-1.86%) |
Mar 18, 2019 | 40.71 | 42.10 | 40.44 | 42.00 | 96,839 | +1.43(+3.52%) |
Mar 15, 2019 | 40.42 | 41.45 | 40.27 | 40.57 | 159,900 | +0.20(+0.50%) |
Mar 14, 2019 | 39.84 | 40.74 | 39.05 | 40.37 | 123,572 | +0.70(+1.76%) |
Mar 13, 2019 | 40.49 | 40.89 | 39.65 | 39.67 | 94,694 | -0.74(-1.83%) |
Mar 12, 2019 | 41.18 | 41.65 | 40.07 | 40.41 | 119,187 | -0.72(-1.75%) |
Mar 11, 2019 | 42.68 | 42.68 | 40.56 | 41.13 | 237,480 | -1.04(-2.47%) |
Mar 08, 2019 | 37.76 | 42.99 | 36.18 | 42.17 | 519,300 | +10.47(+33.03%) |
Mar 07, 2019 | 32.27 | 32.73 | 30.62 | 31.70 | 88,024 | -0.50(-1.55%) |
Mar 06, 2019 | 33.34 | 33.75 | 32.02 | 32.20 | 73,404 | -1.13(-3.39%) |
Mar 05, 2019 | 33.97 | 34.98 | 33.20 | 33.33 | 68,789 | -0.56(-1.65%) |
Mar 04, 2019 | 35.07 | 35.42 | 33.61 | 33.89 | 91,310 | -1.13(-3.23%) |