Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 47.48 | 47.66 | 44.83 | 46.57 | 24,305 | +1.67(+3.73%) |
May 30, 2019 | 41.44 | 45.01 | 41.32 | 44.89 | 12,088 | +3.39(+8.16%) |
May 29, 2019 | 43.42 | 44.62 | 41.51 | 41.51 | 31,178 | -0.08(-0.19%) |
May 28, 2019 | 39.75 | 41.68 | 39.74 | 41.59 | 18,762 | +1.50(+3.75%) |
May 24, 2019 | 38.05 | 41.23 | 38.05 | 40.08 | 12,554 | +0.04(+0.10%) |
May 23, 2019 | 36.76 | 40.34 | 36.76 | 40.04 | 28,466 | +4.99(+14.23%) |
May 22, 2019 | 31.89 | 35.06 | 31.89 | 35.06 | 16,931 | +3.65(+11.64%) |
May 21, 2019 | 32.98 | 33.11 | 31.34 | 31.40 | 12,365 | -2.07(-6.19%) |
May 20, 2019 | 32.76 | 33.77 | 32.56 | 33.47 | 21,745 | +0.72(+2.19%) |
May 17, 2019 | 30.91 | 32.76 | 30.91 | 32.76 | 14,864 | +2.13(+6.96%) |
May 16, 2019 | 30.10 | 30.82 | 29.81 | 30.63 | 14,940 | -0.29(-0.93%) |
May 15, 2019 | 33.05 | 33.06 | 30.85 | 30.91 | 15,691 | -0.73(-2.30%) |
May 14, 2019 | 33.35 | 33.40 | 31.04 | 31.64 | 17,459 | -2.20(-6.50%) |
May 13, 2019 | 31.98 | 34.24 | 31.98 | 33.84 | 16,954 | +2.25(+7.12%) |
May 10, 2019 | 32.55 | 33.71 | 31.36 | 31.59 | 9,742 | -0.83(-2.55%) |
May 09, 2019 | 32.94 | 34.24 | 32.11 | 32.42 | 22,972 | +0.08(+0.25%) |
May 08, 2019 | 33.21 | 33.76 | 31.41 | 32.34 | 25,037 | -0.81(-2.43%) |
May 07, 2019 | 33.62 | 34.48 | 33.15 | 33.15 | 17,311 | +0.41(+1.25%) |
May 06, 2019 | 34.26 | 34.89 | 32.54 | 32.74 | 32,181 | -0.48(-1.44%) |
May 03, 2019 | 34.85 | 34.85 | 32.79 | 33.21 | 30,633 | -1.66(-4.77%) |
May 02, 2019 | 33.27 | 35.61 | 33.27 | 34.88 | 63,316 | +2.49(+7.69%) |
May 01, 2019 | 29.98 | 32.46 | 29.75 | 32.39 | 43,888 | +2.41(+8.04%) |
Apr 30, 2019 | 28.02 | 30.34 | 27.75 | 29.98 | 31,151 | +1.47(+5.17%) |
Apr 29, 2019 | 28.35 | 28.96 | 28.09 | 28.51 | 11,998 | +0.15(+0.53%) |
Apr 26, 2019 | 27.90 | 29.15 | 27.47 | 28.36 | 40,878 | +0.89(+3.23%) |
Apr 25, 2019 | 26.03 | 27.52 | 26.03 | 27.47 | 37,482 | +1.33(+5.10%) |
Apr 24, 2019 | 24.84 | 26.14 | 24.84 | 26.14 | 33,503 | +1.10(+4.37%) |
Apr 23, 2019 | 25.19 | 25.53 | 24.39 | 25.04 | 26,580 | -0.15(-0.59%) |
Apr 22, 2019 | 26.52 | 27.19 | 25.14 | 25.19 | 38,753 | -2.33(-8.47%) |
Apr 18, 2019 | 26.20 | 27.65 | 26.20 | 27.52 | 31,637 | +1.11(+4.18%) |
Apr 17, 2019 | 25.63 | 26.63 | 25.17 | 26.41 | 16,649 | +0.70(+2.71%) |
Apr 16, 2019 | 25.88 | 26.73 | 25.64 | 25.72 | 23,237 | -0.35(-1.34%) |
Apr 15, 2019 | 25.68 | 26.18 | 25.11 | 26.07 | 36,742 | +0.61(+2.39%) |
Apr 12, 2019 | 25.66 | 25.94 | 24.62 | 25.46 | 73,319 | -2.67(-9.49%) |
Apr 11, 2019 | 28.13 | 28.84 | 27.14 | 28.13 | 34,438 | +0.84(+3.06%) |
Apr 10, 2019 | 27.28 | 27.82 | 26.93 | 27.29 | 16,949 | -0.53(-1.90%) |
Apr 09, 2019 | 26.46 | 27.99 | 26.44 | 27.82 | 48,875 | +1.47(+5.59%) |
Apr 08, 2019 | 26.65 | 26.79 | 25.65 | 26.34 | 27,340 | -0.43(-1.60%) |
Apr 05, 2019 | 28.80 | 28.80 | 26.68 | 26.77 | 47,707 | -2.39(-8.19%) |
Apr 04, 2019 | 30.01 | 30.64 | 29.07 | 29.16 | 20,876 | -1.10(-3.62%) |
Apr 03, 2019 | 27.72 | 30.61 | 27.60 | 30.26 | 29,563 | +2.33(+8.34%) |
Apr 02, 2019 | 27.13 | 27.95 | 26.68 | 27.93 | 29,703 | +0.66(+2.41%) |
Apr 01, 2019 | 27.59 | 27.59 | 26.62 | 27.27 | 15,311 | -0.85(-3.01%) |
Mar 29, 2019 | 27.65 | 28.17 | 26.86 | 28.12 | 21,493 | +0.04(+0.13%) |
Mar 28, 2019 | 29.33 | 29.58 | 28.01 | 28.08 | 10,486 | -0.86(-2.98%) |
Mar 27, 2019 | 28.21 | 29.67 | 28.21 | 28.94 | 14,219 | +0.35(+1.22%) |
Mar 26, 2019 | 29.15 | 29.15 | 27.49 | 28.59 | 36,366 | -1.50(-5.00%) |
Mar 25, 2019 | 30.80 | 31.70 | 29.64 | 30.10 | 26,961 | -0.13(-0.43%) |
Mar 22, 2019 | 27.78 | 30.76 | 27.78 | 30.23 | 70,908 | +3.28(+12.15%) |
Mar 21, 2019 | 27.90 | 27.90 | 26.62 | 26.95 | 22,651 | -0.68(-2.45%) |
Mar 20, 2019 | 30.22 | 30.32 | 26.59 | 27.63 | 48,068 | -2.50(-8.29%) |
Mar 19, 2019 | 28.87 | 30.44 | 28.38 | 30.13 | 12,345 | +0.73(+2.47%) |
Mar 18, 2019 | 31.46 | 31.46 | 29.26 | 29.40 | 22,424 | -2.40(-7.55%) |
Mar 15, 2019 | 31.60 | 32.32 | 31.54 | 31.80 | 10,177 | +0.65(+2.08%) |
Mar 14, 2019 | 30.96 | 31.16 | 30.59 | 31.16 | 16,281 | +0.05(+0.15%) |
Mar 13, 2019 | 31.68 | 32.09 | 30.51 | 31.11 | 13,794 | -1.37(-4.22%) |
Mar 12, 2019 | 34.49 | 34.49 | 32.48 | 32.48 | 12,912 | -2.51(-7.18%) |
Mar 11, 2019 | 36.58 | 36.58 | 34.72 | 34.99 | 19,641 | -1.59(-4.34%) |
Mar 08, 2019 | 35.47 | 37.21 | 35.47 | 36.58 | 32,448 | +2.92(+8.67%) |
Mar 07, 2019 | 32.35 | 33.97 | 32.35 | 33.66 | 28,539 | +0.91(+2.79%) |
Mar 06, 2019 | 31.35 | 32.75 | 31.35 | 32.75 | 26,346 | +2.30(+7.56%) |
Mar 05, 2019 | 29.91 | 31.05 | 29.71 | 30.45 | 14,634 | +0.54(+1.79%) |
Mar 04, 2019 | 29.80 | 31.58 | 29.54 | 29.91 | 12,282 | -0.84(-2.74%) |