Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 27.06 | 27.48 | 26.81 | 26.90 | 199,973 | -0.91(-3.27%) |
May 30, 2019 | 28.52 | 28.59 | 27.62 | 27.81 | 132,658 | -0.74(-2.60%) |
May 29, 2019 | 28.09 | 28.57 | 27.71 | 28.55 | 290,957 | -0.22(-0.78%) |
May 28, 2019 | 29.64 | 29.70 | 28.78 | 28.78 | 115,572 | -0.73(-2.48%) |
May 24, 2019 | 29.87 | 29.91 | 29.07 | 29.51 | 65,144 | +0.12(+0.42%) |
May 23, 2019 | 30.34 | 30.34 | 28.97 | 29.38 | 192,371 | -2.04(-6.51%) |
May 22, 2019 | 32.08 | 32.28 | 31.29 | 31.43 | 85,440 | -1.12(-3.45%) |
May 21, 2019 | 32.10 | 32.75 | 32.10 | 32.55 | 96,191 | +0.69(+2.15%) |
May 20, 2019 | 31.83 | 32.14 | 31.72 | 31.87 | 57,392 | -0.03(-0.11%) |
May 17, 2019 | 32.17 | 32.44 | 31.81 | 31.90 | 147,643 | -0.69(-2.10%) |
May 16, 2019 | 32.45 | 32.83 | 32.45 | 32.59 | 57,243 | +0.33(+1.01%) |
May 15, 2019 | 31.52 | 32.38 | 31.37 | 32.26 | 133,847 | +0.37(+1.16%) |
May 14, 2019 | 31.48 | 32.42 | 31.46 | 31.89 | 112,613 | +0.72(+2.31%) |
May 13, 2019 | 31.69 | 31.92 | 30.81 | 31.17 | 256,963 | -1.12(-3.48%) |
May 10, 2019 | 31.90 | 32.42 | 31.06 | 32.29 | 152,627 | +0.33(+1.02%) |
May 09, 2019 | 31.62 | 32.16 | 31.07 | 31.97 | 100,140 | -0.01(-0.04%) |
May 08, 2019 | 31.92 | 32.45 | 31.91 | 31.98 | 119,551 | -0.04(-0.14%) |
May 07, 2019 | 31.80 | 32.05 | 31.18 | 32.02 | 173,976 | -0.44(-1.35%) |
May 06, 2019 | 31.91 | 32.76 | 31.91 | 32.46 | 113,208 | +0.03(+0.10%) |
May 03, 2019 | 32.46 | 32.96 | 32.37 | 32.43 | 208,338 | +0.58(+1.83%) |
May 02, 2019 | 32.59 | 32.93 | 31.82 | 31.84 | 247,918 | -1.17(-3.54%) |
May 01, 2019 | 34.55 | 34.59 | 33.00 | 33.01 | 148,046 | -1.53(-4.42%) |
Apr 30, 2019 | 35.15 | 35.60 | 34.36 | 34.54 | 105,621 | -0.08(-0.23%) |
Apr 29, 2019 | 34.82 | 34.92 | 34.48 | 34.62 | 87,454 | -0.16(-0.45%) |
Apr 26, 2019 | 35.05 | 35.05 | 34.04 | 34.78 | 156,810 | -0.76(-2.15%) |
Apr 25, 2019 | 35.98 | 36.16 | 35.47 | 35.54 | 129,943 | -0.31(-0.88%) |
Apr 24, 2019 | 37.27 | 37.27 | 35.86 | 35.86 | 88,147 | -1.39(-3.74%) |
Apr 23, 2019 | 37.33 | 37.53 | 36.74 | 37.25 | 86,963 | +0.03(+0.09%) |
Apr 22, 2019 | 36.36 | 37.33 | 36.27 | 37.22 | 121,316 | +1.54(+4.31%) |
Apr 18, 2019 | 36.22 | 36.38 | 35.59 | 35.68 | 62,029 | -0.38(-1.06%) |
Apr 17, 2019 | 36.46 | 36.75 | 36.00 | 36.06 | 135,630 | -0.10(-0.28%) |
Apr 16, 2019 | 35.92 | 36.28 | 35.75 | 36.16 | 44,050 | +0.42(+1.16%) |
Apr 15, 2019 | 36.00 | 36.24 | 35.65 | 35.74 | 84,353 | -0.43(-1.18%) |
Apr 12, 2019 | 37.05 | 37.05 | 36.02 | 36.17 | 252,035 | +0.24(+0.66%) |
Apr 11, 2019 | 35.84 | 36.44 | 35.43 | 35.93 | 131,842 | -0.09(-0.25%) |
Apr 10, 2019 | 35.87 | 36.28 | 35.82 | 36.02 | 78,758 | +0.35(+0.98%) |
Apr 09, 2019 | 36.32 | 36.32 | 35.51 | 35.68 | 179,295 | -0.91(-2.49%) |
Apr 08, 2019 | 36.52 | 36.95 | 36.29 | 36.59 | 285,852 | +0.29(+0.81%) |
Apr 05, 2019 | 35.28 | 36.37 | 35.28 | 36.29 | 259,333 | +1.24(+3.53%) |
Apr 04, 2019 | 34.43 | 35.09 | 34.17 | 35.06 | 195,658 | +0.61(+1.76%) |
Apr 03, 2019 | 35.43 | 35.50 | 34.22 | 34.45 | 209,207 | -0.75(-2.14%) |
Apr 02, 2019 | 35.88 | 35.91 | 35.05 | 35.20 | 183,345 | -0.51(-1.42%) |
Apr 01, 2019 | 35.28 | 35.83 | 35.27 | 35.71 | 199,705 | +0.88(+2.52%) |
Mar 29, 2019 | 35.51 | 35.68 | 34.57 | 34.83 | 252,747 | -0.04(-0.13%) |
Mar 28, 2019 | 34.29 | 34.92 | 34.25 | 34.88 | 149,645 | +0.28(+0.81%) |
Mar 27, 2019 | 35.09 | 35.28 | 34.07 | 34.60 | 167,998 | -0.46(-1.31%) |
Mar 26, 2019 | 34.78 | 35.52 | 34.69 | 35.06 | 167,525 | +0.96(+2.80%) |
Mar 25, 2019 | 33.90 | 34.20 | 33.43 | 34.10 | 263,630 | +0.01(+0.03%) |
Mar 22, 2019 | 35.52 | 35.53 | 33.88 | 34.09 | 205,401 | -2.03(-5.63%) |
Mar 21, 2019 | 35.29 | 36.23 | 35.28 | 36.13 | 92,964 | +0.54(+1.52%) |
Mar 20, 2019 | 34.84 | 36.23 | 34.69 | 35.59 | 123,827 | +0.68(+1.96%) |
Mar 19, 2019 | 35.53 | 35.87 | 34.66 | 34.90 | 99,162 | -0.26(-0.73%) |
Mar 18, 2019 | 34.24 | 35.28 | 34.24 | 35.16 | 72,788 | +0.98(+2.88%) |
Mar 15, 2019 | 34.03 | 34.37 | 33.94 | 34.18 | 36,597 | -0.07(-0.20%) |
Mar 14, 2019 | 34.28 | 34.61 | 34.19 | 34.24 | 41,887 | +0.04(+0.13%) |
Mar 13, 2019 | 33.92 | 34.25 | 33.68 | 34.20 | 69,716 | +0.73(+2.17%) |
Mar 12, 2019 | 33.23 | 33.82 | 33.21 | 33.47 | 73,793 | +0.46(+1.39%) |
Mar 11, 2019 | 32.42 | 33.11 | 32.42 | 33.01 | 65,337 | +1.03(+3.21%) |
Mar 08, 2019 | 32.28 | 32.28 | 31.38 | 31.98 | 100,485 | -1.29(-3.86%) |
Mar 07, 2019 | 33.72 | 33.72 | 32.97 | 33.27 | 59,495 | -0.37(-1.10%) |
Mar 06, 2019 | 34.13 | 34.19 | 33.28 | 33.64 | 54,066 | -0.94(-2.71%) |
Mar 05, 2019 | 34.97 | 34.97 | 34.13 | 34.58 | 67,039 | -0.23(-0.67%) |
Mar 04, 2019 | 34.91 | 35.10 | 33.77 | 34.81 | 87,423 | +0.17(+0.48%) |