Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 34.86 | 36.10 | 34.49 | 35.60 | 327,677 | +0.43(+1.22%) |
May 30, 2019 | 35.70 | 36.40 | 34.88 | 35.18 | 163,030 | -0.44(-1.23%) |
May 29, 2019 | 35.01 | 35.65 | 34.55 | 35.61 | 330,666 | +0.68(+1.95%) |
May 28, 2019 | 35.22 | 35.53 | 34.67 | 34.93 | 253,671 | -0.38(-1.07%) |
May 24, 2019 | 36.17 | 37.61 | 34.88 | 35.31 | 334,879 | -0.52(-1.46%) |
May 23, 2019 | 36.43 | 36.74 | 34.10 | 35.84 | 570,812 | -1.16(-3.13%) |
May 22, 2019 | 38.32 | 38.66 | 36.61 | 36.99 | 298,002 | -1.96(-5.04%) |
May 21, 2019 | 39.07 | 40.55 | 37.82 | 38.96 | 275,323 | -0.01(-0.02%) |
May 20, 2019 | 38.62 | 40.20 | 38.19 | 38.97 | 434,267 | +0.09(+0.22%) |
May 17, 2019 | 35.36 | 39.75 | 35.36 | 38.88 | 365,846 | +2.96(+8.25%) |
May 16, 2019 | 34.57 | 35.96 | 33.96 | 35.92 | 147,675 | +1.61(+4.70%) |
May 15, 2019 | 34.04 | 34.99 | 33.42 | 34.30 | 160,332 | -0.24(-0.69%) |
May 14, 2019 | 32.18 | 34.88 | 31.52 | 34.54 | 194,005 | +2.55(+7.98%) |
May 13, 2019 | 31.55 | 32.23 | 30.82 | 31.99 | 109,309 | -0.19(-0.60%) |
May 10, 2019 | 30.94 | 32.36 | 30.84 | 32.18 | 60,082 | +1.14(+3.66%) |
May 09, 2019 | 31.46 | 32.00 | 30.72 | 31.05 | 90,959 | -0.67(-2.11%) |
May 08, 2019 | 32.27 | 32.49 | 30.69 | 31.72 | 82,022 | -0.80(-2.45%) |
May 07, 2019 | 32.75 | 33.86 | 32.24 | 32.51 | 254,447 | -1.24(-3.69%) |
May 06, 2019 | 33.44 | 34.50 | 32.38 | 33.76 | 253,464 | -0.20(-0.60%) |
May 03, 2019 | 30.62 | 34.02 | 28.56 | 33.96 | 417,904 | +4.11(+13.77%) |
May 02, 2019 | 28.93 | 30.57 | 28.90 | 29.85 | 212,801 | +0.73(+2.50%) |
May 01, 2019 | 29.62 | 29.62 | 28.37 | 29.12 | 75,847 | -0.50(-1.67%) |
Apr 30, 2019 | 28.69 | 29.65 | 28.29 | 29.62 | 91,714 | +0.76(+2.63%) |
Apr 29, 2019 | 26.66 | 29.13 | 26.66 | 28.86 | 136,025 | +2.28(+8.60%) |
Apr 26, 2019 | 26.81 | 27.16 | 26.34 | 26.57 | 150,927 | -0.19(-0.73%) |
Apr 25, 2019 | 26.73 | 27.86 | 26.29 | 26.77 | 82,155 | -0.07(-0.25%) |
Apr 24, 2019 | 25.29 | 27.85 | 25.29 | 26.84 | 151,209 | +1.58(+6.27%) |
Apr 23, 2019 | 25.21 | 25.45 | 25.03 | 25.25 | 84,095 | -0.05(-0.19%) |
Apr 22, 2019 | 26.05 | 26.60 | 25.02 | 25.30 | 78,016 | -0.94(-3.59%) |
Apr 18, 2019 | 27.56 | 27.63 | 26.20 | 26.24 | 62,757 | -1.31(-4.76%) |
Apr 17, 2019 | 28.17 | 28.72 | 27.50 | 27.56 | 92,393 | -0.51(-1.80%) |
Apr 16, 2019 | 28.53 | 28.66 | 27.89 | 28.06 | 69,129 | -0.47(-1.64%) |
Apr 15, 2019 | 28.18 | 29.44 | 27.96 | 28.53 | 157,569 | +0.32(+1.14%) |
Apr 12, 2019 | 28.84 | 28.99 | 28.05 | 28.21 | 109,260 | -0.28(-0.99%) |
Apr 11, 2019 | 28.93 | 28.93 | 27.97 | 28.49 | 102,993 | -0.53(-1.84%) |
Apr 10, 2019 | 28.65 | 29.49 | 28.21 | 29.02 | 193,952 | +0.50(+1.74%) |
Apr 09, 2019 | 27.08 | 28.88 | 27.08 | 28.53 | 316,858 | +1.26(+4.63%) |
Apr 08, 2019 | 28.19 | 28.19 | 26.90 | 27.26 | 73,490 | -0.92(-3.28%) |
Apr 05, 2019 | 26.95 | 28.39 | 26.74 | 28.19 | 381,279 | +1.24(+4.62%) |
Apr 04, 2019 | 27.23 | 27.36 | 26.41 | 26.94 | 47,330 | -0.27(-1.00%) |
Apr 03, 2019 | 25.28 | 27.31 | 25.28 | 27.22 | 77,516 | +2.01(+7.98%) |
Apr 02, 2019 | 26.65 | 26.95 | 25.10 | 25.20 | 113,379 | -1.56(-5.85%) |
Apr 01, 2019 | 27.21 | 27.21 | 25.45 | 26.77 | 156,241 | -0.33(-1.22%) |
Mar 29, 2019 | 28.65 | 28.84 | 26.27 | 27.10 | 268,006 | -1.52(-5.30%) |
Mar 28, 2019 | 28.69 | 29.33 | 27.93 | 28.62 | 93,936 | -0.09(-0.30%) |
Mar 27, 2019 | 28.19 | 28.91 | 27.22 | 28.70 | 128,363 | +0.51(+1.79%) |
Mar 26, 2019 | 27.96 | 28.39 | 27.50 | 28.20 | 172,124 | +0.37(+1.33%) |
Mar 25, 2019 | 27.57 | 28.11 | 27.16 | 27.83 | 74,162 | +0.19(+0.70%) |
Mar 22, 2019 | 27.88 | 28.02 | 26.87 | 27.63 | 60,803 | -0.52(-1.83%) |
Mar 21, 2019 | 27.59 | 28.23 | 26.74 | 28.15 | 78,461 | +0.43(+1.54%) |
Mar 20, 2019 | 28.20 | 29.34 | 27.63 | 27.72 | 331,674 | -0.47(-1.66%) |
Mar 19, 2019 | 26.98 | 28.40 | 26.39 | 28.19 | 137,005 | +1.34(+5.00%) |
Mar 18, 2019 | 26.14 | 27.13 | 25.55 | 26.85 | 192,466 | +0.56(+2.14%) |
Mar 15, 2019 | 23.77 | 26.47 | 23.47 | 26.28 | 359,262 | +2.58(+10.88%) |
Mar 14, 2019 | 24.78 | 24.85 | 22.99 | 23.70 | 325,119 | -1.08(-4.36%) |
Mar 13, 2019 | 26.11 | 26.40 | 24.74 | 24.78 | 209,380 | -1.25(-4.81%) |
Mar 12, 2019 | 26.69 | 26.84 | 25.81 | 26.04 | 143,479 | -0.52(-1.94%) |
Mar 11, 2019 | 25.62 | 27.05 | 25.62 | 26.55 | 170,088 | +0.92(+3.58%) |
Mar 08, 2019 | 26.28 | 26.29 | 24.97 | 25.63 | 249,845 | -1.55(-5.70%) |
Mar 07, 2019 | 27.73 | 27.90 | 27.13 | 27.18 | 91,284 | -0.55(-2.00%) |
Mar 06, 2019 | 27.73 | 27.76 | 27.03 | 27.74 | 109,332 | -0.04(-0.14%) |
Mar 05, 2019 | 27.68 | 27.92 | 27.41 | 27.78 | 152,804 | +0.19(+0.69%) |
Mar 04, 2019 | 29.08 | 29.14 | 27.27 | 27.58 | 123,368 | -1.49(-5.13%) |