Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 27.98 | 29.00 | 27.64 | 28.78 | 1,034,511 | -0.01(-0.03%) |
May 30, 2019 | 28.81 | 29.84 | 28.69 | 28.79 | 1,626,039 | -0.02(-0.07%) |
May 29, 2019 | 29.87 | 30.02 | 28.20 | 28.81 | 3,005,427 | -1.71(-5.59%) |
May 28, 2019 | 30.23 | 30.63 | 30.00 | 30.51 | 833,702 | +0.54(+1.79%) |
May 24, 2019 | 30.69 | 31.00 | 29.82 | 29.98 | 689,851 | -0.26(-0.87%) |
May 23, 2019 | 32.22 | 32.22 | 29.84 | 30.24 | 1,184,827 | -2.85(-8.61%) |
May 22, 2019 | 33.68 | 34.00 | 32.87 | 33.09 | 679,003 | -1.12(-3.28%) |
May 21, 2019 | 33.92 | 34.29 | 33.80 | 34.21 | 758,597 | +0.56(+1.65%) |
May 20, 2019 | 34.59 | 34.91 | 33.49 | 33.65 | 593,497 | -0.92(-2.67%) |
May 17, 2019 | 34.67 | 35.24 | 34.28 | 34.58 | 865,044 | -0.51(-1.45%) |
May 16, 2019 | 35.79 | 36.07 | 34.77 | 35.09 | 713,772 | -0.58(-1.61%) |
May 15, 2019 | 35.17 | 36.00 | 34.81 | 35.66 | 683,119 | -0.15(-0.42%) |
May 14, 2019 | 35.31 | 36.41 | 35.14 | 35.81 | 934,738 | +1.14(+3.29%) |
May 13, 2019 | 35.19 | 35.83 | 34.60 | 34.67 | 991,912 | -0.77(-2.18%) |
May 10, 2019 | 34.72 | 35.72 | 34.28 | 35.45 | 1,443,756 | +0.64(+1.84%) |
May 09, 2019 | 34.52 | 35.18 | 33.95 | 34.80 | 1,084,616 | -0.05(-0.14%) |
May 08, 2019 | 34.97 | 35.45 | 34.71 | 34.85 | 1,685,809 | -0.32(-0.91%) |
May 07, 2019 | 35.32 | 35.78 | 34.85 | 35.17 | 782,796 | -0.87(-2.41%) |
May 06, 2019 | 36.01 | 36.42 | 35.38 | 36.04 | 1,050,885 | -0.54(-1.47%) |
May 03, 2019 | 36.06 | 36.68 | 35.70 | 36.58 | 1,148,726 | +0.66(+1.84%) |
May 02, 2019 | 37.68 | 38.39 | 35.33 | 35.92 | 2,415,483 | -3.39(-8.64%) |
May 01, 2019 | 41.14 | 41.24 | 39.29 | 39.31 | 1,555,533 | -1.70(-4.14%) |
Apr 30, 2019 | 41.50 | 41.69 | 40.73 | 41.01 | 979,640 | -0.17(-0.41%) |
Apr 29, 2019 | 41.74 | 42.46 | 41.08 | 41.18 | 919,266 | -0.87(-2.06%) |
Apr 26, 2019 | 42.73 | 42.90 | 41.54 | 42.05 | 621,343 | -1.22(-2.81%) |
Apr 25, 2019 | 43.36 | 44.22 | 42.68 | 43.26 | 715,578 | -0.07(-0.15%) |
Apr 24, 2019 | 44.21 | 44.22 | 43.07 | 43.33 | 761,094 | -0.61(-1.39%) |
Apr 23, 2019 | 44.08 | 44.59 | 42.98 | 43.94 | 934,966 | -0.06(-0.13%) |
Apr 22, 2019 | 42.57 | 44.07 | 42.02 | 44.00 | 1,142,227 | +2.27(+5.45%) |
Apr 18, 2019 | 41.99 | 42.14 | 41.41 | 41.73 | 533,958 | +0.01(+0.02%) |
Apr 17, 2019 | 42.66 | 42.75 | 41.34 | 41.72 | 1,044,201 | -0.58(-1.36%) |
Apr 16, 2019 | 41.40 | 42.43 | 41.05 | 42.29 | 1,040,317 | +1.23(+2.98%) |
Apr 15, 2019 | 41.50 | 41.97 | 40.97 | 41.07 | 1,000,325 | -0.65(-1.56%) |
Apr 12, 2019 | 42.20 | 43.22 | 41.48 | 41.72 | 1,085,945 | +0.79(+1.94%) |
Apr 11, 2019 | 41.43 | 41.95 | 40.58 | 40.92 | 528,196 | -0.74(-1.77%) |
Apr 10, 2019 | 41.33 | 41.91 | 41.08 | 41.66 | 552,466 | +0.60(+1.47%) |
Apr 09, 2019 | 41.35 | 42.30 | 40.69 | 41.06 | 1,029,261 | -0.31(-0.75%) |
Apr 08, 2019 | 40.98 | 41.47 | 40.42 | 41.37 | 990,277 | +0.68(+1.67%) |
Apr 05, 2019 | 40.58 | 41.40 | 40.25 | 40.69 | 1,232,081 | +0.31(+0.77%) |
Apr 04, 2019 | 38.79 | 41.11 | 38.35 | 40.38 | 1,418,050 | +1.71(+4.41%) |
Apr 03, 2019 | 38.90 | 39.17 | 37.71 | 38.67 | 1,197,595 | -0.08(-0.19%) |
Apr 02, 2019 | 39.26 | 39.35 | 38.52 | 38.75 | 717,126 | -0.51(-1.30%) |
Apr 01, 2019 | 38.85 | 39.59 | 38.68 | 39.26 | 1,043,870 | +0.90(+2.34%) |
Mar 29, 2019 | 39.60 | 39.87 | 38.31 | 38.36 | 1,543,230 | -0.81(-2.07%) |
Mar 28, 2019 | 39.29 | 40.05 | 38.64 | 39.17 | 915,896 | -0.48(-1.21%) |
Mar 27, 2019 | 40.03 | 40.53 | 39.05 | 39.65 | 1,315,345 | -0.57(-1.41%) |
Mar 26, 2019 | 40.53 | 41.05 | 39.89 | 40.22 | 567,653 | +0.34(+0.85%) |
Mar 25, 2019 | 39.89 | 40.32 | 39.25 | 39.88 | 815,809 | -0.26(-0.66%) |
Mar 22, 2019 | 41.86 | 41.95 | 39.79 | 40.14 | 1,138,546 | -2.26(-5.34%) |
Mar 21, 2019 | 41.91 | 42.75 | 41.68 | 42.40 | 1,204,451 | +0.44(+1.06%) |
Mar 20, 2019 | 40.23 | 42.84 | 39.76 | 41.96 | 1,063,807 | +1.69(+4.19%) |
Mar 19, 2019 | 40.38 | 40.96 | 39.94 | 40.27 | 1,388,579 | +0.08(+0.21%) |
Mar 18, 2019 | 38.40 | 40.59 | 38.29 | 40.19 | 1,496,074 | +2.11(+5.55%) |
Mar 15, 2019 | 38.24 | 38.80 | 37.94 | 38.08 | 1,737,725 | -0.16(-0.42%) |
Mar 14, 2019 | 38.10 | 38.56 | 37.68 | 38.24 | 1,004,101 | +0.14(+0.37%) |
Mar 13, 2019 | 37.20 | 38.85 | 37.20 | 38.10 | 1,422,972 | +1.40(+3.80%) |
Mar 12, 2019 | 36.75 | 37.17 | 36.35 | 36.70 | 993,529 | +0.14(+0.39%) |
Mar 11, 2019 | 35.46 | 36.57 | 34.98 | 36.56 | 852,614 | +1.59(+4.56%) |
Mar 08, 2019 | 35.20 | 35.39 | 34.17 | 34.96 | 1,080,855 | -0.98(-2.73%) |
Mar 07, 2019 | 35.93 | 36.34 | 35.19 | 35.95 | 1,023,562 | +0.28(+0.79%) |
Mar 06, 2019 | 36.80 | 36.80 | 35.54 | 35.66 | 955,898 | -1.26(-3.42%) |
Mar 05, 2019 | 37.33 | 37.40 | 36.15 | 36.93 | 648,983 | -0.07(-0.18%) |
Mar 04, 2019 | 36.95 | 37.25 | 36.12 | 36.99 | 1,001,883 | +0.21(+0.56%) |