Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 29.51 | 30.03 | 29.00 | 29.01 | 272,800 | -1.90(-6.15%) |
May 30, 2019 | 31.12 | 31.30 | 30.35 | 30.91 | 72,420 | -0.04(-0.13%) |
May 29, 2019 | 31.19 | 31.63 | 30.23 | 30.95 | 172,517 | -1.14(-3.55%) |
May 28, 2019 | 32.46 | 33.03 | 31.89 | 32.09 | 106,308 | +0.16(+0.50%) |
May 24, 2019 | 33.21 | 33.40 | 31.93 | 31.93 | 77,800 | -0.27(-0.84%) |
May 23, 2019 | 32.96 | 33.15 | 31.54 | 32.20 | 251,327 | -2.32(-6.72%) |
May 22, 2019 | 34.76 | 35.70 | 34.49 | 34.52 | 100,615 | -0.68(-1.93%) |
May 21, 2019 | 34.81 | 35.50 | 34.54 | 35.20 | 203,430 | +1.17(+3.44%) |
May 20, 2019 | 34.80 | 34.82 | 33.33 | 34.03 | 230,923 | -2.99(-8.08%) |
May 17, 2019 | 38.24 | 39.23 | 36.95 | 37.02 | 390,800 | -4.34(-10.49%) |
May 16, 2019 | 40.81 | 42.37 | 40.66 | 41.36 | 199,118 | +0.56(+1.37%) |
May 15, 2019 | 38.49 | 41.28 | 38.00 | 40.80 | 190,298 | +1.95(+5.02%) |
May 14, 2019 | 39.10 | 39.78 | 37.68 | 38.85 | 246,655 | +0.88(+2.32%) |
May 13, 2019 | 39.80 | 40.23 | 37.47 | 37.97 | 403,165 | -5.63(-12.91%) |
May 10, 2019 | 44.04 | 44.50 | 41.29 | 43.60 | 358,000 | -1.07(-2.40%) |
May 09, 2019 | 43.81 | 45.26 | 41.97 | 44.67 | 258,135 | -0.86(-1.89%) |
May 08, 2019 | 45.95 | 47.07 | 45.37 | 45.53 | 155,679 | -0.68(-1.47%) |
May 07, 2019 | 48.81 | 49.30 | 44.81 | 46.21 | 310,385 | -3.93(-7.84%) |
May 06, 2019 | 47.53 | 50.52 | 47.25 | 50.14 | 225,581 | -1.90(-3.65%) |
May 03, 2019 | 50.55 | 52.20 | 50.48 | 52.04 | 261,800 | +2.67(+5.41%) |
May 02, 2019 | 48.93 | 49.91 | 47.46 | 49.37 | 142,295 | +0.81(+1.67%) |
May 01, 2019 | 49.35 | 50.76 | 48.56 | 48.56 | 103,847 | +0.21(+0.43%) |
Apr 30, 2019 | 48.44 | 49.28 | 47.56 | 48.35 | 112,770 | -1.82(-3.63%) |
Apr 29, 2019 | 48.93 | 50.27 | 48.90 | 50.17 | 55,881 | +1.28(+2.62%) |
Apr 26, 2019 | 49.43 | 49.48 | 47.75 | 48.89 | 71,200 | -0.93(-1.87%) |
Apr 25, 2019 | 51.80 | 51.80 | 49.75 | 49.82 | 178,960 | -0.75(-1.48%) |
Apr 24, 2019 | 52.30 | 52.32 | 50.50 | 50.57 | 118,371 | -1.58(-3.03%) |
Apr 23, 2019 | 49.15 | 52.60 | 49.15 | 52.15 | 232,325 | +4.12(+8.57%) |
Apr 22, 2019 | 46.78 | 48.11 | 46.36 | 48.03 | 87,259 | +0.68(+1.44%) |
Apr 18, 2019 | 47.40 | 47.58 | 46.88 | 47.35 | 54,800 | +0.22(+0.47%) |
Apr 17, 2019 | 48.00 | 48.23 | 46.66 | 47.13 | 72,010 | +0.14(+0.30%) |
Apr 16, 2019 | 46.39 | 47.50 | 46.10 | 46.99 | 135,701 | +1.22(+2.67%) |
Apr 15, 2019 | 46.55 | 46.66 | 44.31 | 45.77 | 141,786 | -1.15(-2.45%) |
Apr 12, 2019 | 47.54 | 47.67 | 46.47 | 46.92 | 77,100 | -0.11(-0.23%) |
Apr 11, 2019 | 47.85 | 47.85 | 46.75 | 47.03 | 71,710 | -0.99(-2.06%) |
Apr 10, 2019 | 48.32 | 48.40 | 47.40 | 48.02 | 110,674 | -0.15(-0.31%) |
Apr 09, 2019 | 48.09 | 49.07 | 47.87 | 48.17 | 164,744 | -0.02(-0.05%) |
Apr 08, 2019 | 47.55 | 48.34 | 47.49 | 48.19 | 98,708 | +0.49(+1.03%) |
Apr 05, 2019 | 47.33 | 47.97 | 47.00 | 47.70 | 106,000 | +1.02(+2.19%) |
Apr 04, 2019 | 45.69 | 47.13 | 45.54 | 46.68 | 149,135 | -0.32(-0.68%) |
Apr 03, 2019 | 46.50 | 48.26 | 46.15 | 47.00 | 226,283 | +1.26(+2.75%) |
Apr 02, 2019 | 45.00 | 45.95 | 44.86 | 45.74 | 115,891 | +0.89(+1.98%) |
Apr 01, 2019 | 44.25 | 45.08 | 43.73 | 44.85 | 164,198 | +2.19(+5.13%) |
Mar 29, 2019 | 42.82 | 42.84 | 41.67 | 42.66 | 100,900 | +0.88(+2.11%) |
Mar 28, 2019 | 40.93 | 41.85 | 40.50 | 41.78 | 163,443 | +0.56(+1.36%) |
Mar 27, 2019 | 42.22 | 42.64 | 40.22 | 41.22 | 112,559 | -0.85(-2.02%) |
Mar 26, 2019 | 42.84 | 44.00 | 41.38 | 42.07 | 168,466 | +0.46(+1.11%) |
Mar 25, 2019 | 41.01 | 42.02 | 40.17 | 41.61 | 163,024 | -0.32(-0.76%) |
Mar 22, 2019 | 44.53 | 45.56 | 41.88 | 41.93 | 227,500 | -3.40(-7.50%) |
Mar 21, 2019 | 43.26 | 45.55 | 43.00 | 45.33 | 218,961 | +1.87(+4.30%) |
Mar 20, 2019 | 41.55 | 43.70 | 41.17 | 43.46 | 239,892 | +2.08(+5.03%) |
Mar 19, 2019 | 41.38 | 42.34 | 41.02 | 41.38 | 130,225 | +0.55(+1.35%) |
Mar 18, 2019 | 41.40 | 42.10 | 40.55 | 40.83 | 236,848 | -0.36(-0.87%) |
Mar 15, 2019 | 41.28 | 41.57 | 40.53 | 41.19 | 113,500 | +0.28(+0.68%) |
Mar 14, 2019 | 41.59 | 41.73 | 40.91 | 40.91 | 96,966 | -0.74(-1.77%) |
Mar 13, 2019 | 40.82 | 42.22 | 40.82 | 41.65 | 162,064 | +1.30(+3.22%) |
Mar 12, 2019 | 40.46 | 40.85 | 39.97 | 40.35 | 117,382 | +0.14(+0.35%) |
Mar 11, 2019 | 37.65 | 40.28 | 37.65 | 40.21 | 202,813 | +3.30(+8.94%) |
Mar 08, 2019 | 35.00 | 36.91 | 34.84 | 36.91 | 141,400 | +0.04(+0.11%) |
Mar 07, 2019 | 38.92 | 38.92 | 36.53 | 36.87 | 177,980 | -2.44(-6.21%) |
Mar 06, 2019 | 39.56 | 40.10 | 39.15 | 39.31 | 84,773 | -0.22(-0.56%) |
Mar 05, 2019 | 38.97 | 40.10 | 38.18 | 39.53 | 122,635 | +0.53(+1.36%) |
Mar 04, 2019 | 39.49 | 40.31 | 37.58 | 39.00 | 179,854 | +0.41(+1.06%) |