Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 28.93 | 28.93 | 27.59 | 27.89 | 1,111,100 | -1.50(-5.10%) |
May 30, 2019 | 29.72 | 29.81 | 29.13 | 29.39 | 747,529 | -0.31(-1.04%) |
May 29, 2019 | 29.56 | 30.00 | 29.09 | 29.70 | 1,172,073 | -0.18(-0.60%) |
May 28, 2019 | 30.58 | 30.64 | 29.77 | 29.88 | 780,548 | -0.56(-1.84%) |
May 24, 2019 | 29.67 | 30.54 | 29.57 | 30.44 | 1,079,100 | +0.96(+3.26%) |
May 23, 2019 | 28.43 | 29.64 | 27.52 | 29.48 | 1,081,149 | +0.67(+2.33%) |
May 22, 2019 | 28.87 | 29.32 | 28.53 | 28.81 | 939,175 | -0.27(-0.93%) |
May 21, 2019 | 28.69 | 29.35 | 28.39 | 29.08 | 1,484,335 | +0.50(+1.75%) |
May 20, 2019 | 29.16 | 29.31 | 27.97 | 28.58 | 1,490,251 | -0.97(-3.28%) |
May 17, 2019 | 30.10 | 30.33 | 29.50 | 29.55 | 927,800 | -0.87(-2.86%) |
May 16, 2019 | 30.70 | 31.33 | 30.21 | 30.42 | 891,748 | -0.10(-0.33%) |
May 15, 2019 | 29.04 | 30.69 | 29.01 | 30.52 | 867,658 | +1.06(+3.60%) |
May 14, 2019 | 30.00 | 30.00 | 29.12 | 29.46 | 1,521,659 | -0.23(-0.77%) |
May 13, 2019 | 30.50 | 30.96 | 29.58 | 29.69 | 1,324,421 | -2.11(-6.64%) |
May 10, 2019 | 31.36 | 31.94 | 30.73 | 31.80 | 1,244,100 | +0.24(+0.76%) |
May 09, 2019 | 31.65 | 32.11 | 30.46 | 31.56 | 1,252,541 | -0.50(-1.56%) |
May 08, 2019 | 31.49 | 32.10 | 29.42 | 32.06 | 3,300,081 | -3.10(-8.82%) |
May 07, 2019 | 36.32 | 36.49 | 34.78 | 35.16 | 1,300,307 | -1.61(-4.38%) |
May 06, 2019 | 35.40 | 36.98 | 35.01 | 36.77 | 766,418 | +0.28(+0.77%) |
May 03, 2019 | 35.92 | 36.61 | 35.47 | 36.49 | 652,800 | +0.89(+2.50%) |
May 02, 2019 | 34.81 | 35.76 | 34.39 | 35.60 | 702,121 | +0.84(+2.42%) |
May 01, 2019 | 35.52 | 35.59 | 34.64 | 34.76 | 599,758 | -0.54(-1.53%) |
Apr 30, 2019 | 36.03 | 36.57 | 35.00 | 35.30 | 630,009 | -0.81(-2.24%) |
Apr 29, 2019 | 37.00 | 37.35 | 35.87 | 36.11 | 742,161 | -0.90(-2.43%) |
Apr 26, 2019 | 36.00 | 37.14 | 35.63 | 37.01 | 850,900 | +1.02(+2.83%) |
Apr 25, 2019 | 35.48 | 36.69 | 35.02 | 35.99 | 688,164 | +0.23(+0.64%) |
Apr 24, 2019 | 35.68 | 36.54 | 34.95 | 35.76 | 892,695 | +0.36(+1.02%) |
Apr 23, 2019 | 34.50 | 35.62 | 34.20 | 35.40 | 817,821 | +0.95(+2.76%) |
Apr 22, 2019 | 33.71 | 34.55 | 33.40 | 34.45 | 629,938 | +0.75(+2.23%) |
Apr 18, 2019 | 32.98 | 33.91 | 32.02 | 33.70 | 1,070,900 | +0.68(+2.06%) |
Apr 17, 2019 | 34.87 | 35.05 | 32.91 | 33.02 | 1,441,690 | -1.62(-4.68%) |
Apr 16, 2019 | 34.80 | 35.19 | 34.45 | 34.64 | 609,622 | +0.04(+0.12%) |
Apr 15, 2019 | 34.95 | 35.36 | 33.94 | 34.60 | 956,185 | -0.44(-1.26%) |
Apr 12, 2019 | 35.51 | 36.13 | 34.93 | 35.04 | 918,900 | -0.20(-0.57%) |
Apr 11, 2019 | 36.80 | 36.89 | 35.23 | 35.24 | 854,298 | -1.54(-4.19%) |
Apr 10, 2019 | 36.54 | 37.06 | 36.44 | 36.78 | 759,961 | +0.34(+0.93%) |
Apr 09, 2019 | 36.49 | 36.95 | 36.15 | 36.44 | 996,301 | -0.29(-0.79%) |
Apr 08, 2019 | 37.38 | 37.52 | 36.54 | 36.73 | 893,373 | -0.94(-2.50%) |
Apr 05, 2019 | 37.48 | 37.95 | 37.26 | 37.67 | 1,113,300 | +0.26(+0.70%) |
Apr 04, 2019 | 37.50 | 37.75 | 37.07 | 37.41 | 931,698 | -0.12(-0.32%) |
Apr 03, 2019 | 37.33 | 37.83 | 37.12 | 37.53 | 1,346,261 | +0.27(+0.72%) |
Apr 02, 2019 | 35.80 | 37.40 | 35.57 | 37.26 | 1,187,991 | +1.58(+4.43%) |
Apr 01, 2019 | 35.00 | 35.93 | 34.96 | 35.68 | 1,338,311 | +0.98(+2.82%) |
Mar 29, 2019 | 33.72 | 35.00 | 33.63 | 34.70 | 1,205,600 | +1.11(+3.30%) |
Mar 28, 2019 | 32.90 | 33.64 | 32.69 | 33.59 | 480,661 | +0.77(+2.35%) |
Mar 27, 2019 | 32.99 | 33.29 | 32.42 | 32.82 | 796,276 | -0.17(-0.52%) |
Mar 26, 2019 | 32.31 | 33.09 | 32.25 | 32.99 | 661,369 | +0.92(+2.87%) |
Mar 25, 2019 | 32.12 | 32.26 | 31.02 | 32.07 | 788,923 | +0.10(+0.31%) |
Mar 22, 2019 | 33.37 | 33.50 | 31.91 | 31.97 | 873,900 | -1.66(-4.94%) |
Mar 21, 2019 | 32.61 | 33.80 | 32.61 | 33.63 | 747,677 | +0.70(+2.13%) |
Mar 20, 2019 | 33.30 | 33.80 | 32.80 | 32.93 | 642,250 | -0.49(-1.47%) |
Mar 19, 2019 | 33.34 | 33.85 | 33.04 | 33.42 | 774,669 | +0.37(+1.12%) |
Mar 18, 2019 | 33.30 | 33.79 | 32.79 | 33.05 | 919,922 | -0.24(-0.72%) |
Mar 15, 2019 | 33.03 | 33.61 | 32.94 | 33.29 | 1,919,900 | +0.35(+1.06%) |
Mar 14, 2019 | 33.20 | 33.48 | 32.72 | 32.94 | 672,397 | -0.38(-1.14%) |
Mar 13, 2019 | 33.00 | 33.53 | 32.58 | 33.32 | 796,974 | +0.57(+1.74%) |
Mar 12, 2019 | 33.13 | 33.63 | 32.69 | 32.75 | 871,829 | -0.25(-0.76%) |
Mar 11, 2019 | 32.32 | 33.05 | 32.10 | 33.00 | 870,353 | +0.86(+2.68%) |
Mar 08, 2019 | 31.70 | 32.30 | 31.32 | 32.14 | 799,000 | +0.32(+1.01%) |
Mar 07, 2019 | 31.50 | 32.01 | 30.68 | 31.82 | 1,299,005 | +0.16(+0.51%) |
Mar 06, 2019 | 33.26 | 33.60 | 31.56 | 31.66 | 1,685,667 | -1.64(-4.92%) |
Mar 05, 2019 | 33.48 | 34.23 | 32.58 | 33.30 | 1,584,116 | -0.02(-0.06%) |
Mar 04, 2019 | 35.20 | 35.32 | 32.21 | 33.32 | 2,854,989 | -1.40(-4.03%) |