Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 30.67 | 30.91 | 29.71 | 30.03 | 593,000 | -0.95(-3.07%) |
May 30, 2019 | 32.16 | 32.93 | 30.80 | 30.98 | 549,659 | -1.03(-3.22%) |
May 29, 2019 | 31.90 | 32.16 | 31.11 | 32.01 | 340,770 | -0.06(-0.19%) |
May 28, 2019 | 33.61 | 33.86 | 32.06 | 32.07 | 396,557 | -1.53(-4.55%) |
May 24, 2019 | 33.15 | 33.75 | 33.08 | 33.60 | 325,000 | +0.73(+2.22%) |
May 23, 2019 | 33.48 | 33.95 | 32.76 | 32.87 | 485,289 | -0.88(-2.61%) |
May 22, 2019 | 33.80 | 33.97 | 33.26 | 33.75 | 276,929 | -0.12(-0.35%) |
May 21, 2019 | 33.21 | 33.90 | 33.12 | 33.87 | 343,850 | +0.77(+2.33%) |
May 20, 2019 | 33.00 | 33.49 | 32.76 | 33.10 | 320,254 | -0.15(-0.45%) |
May 17, 2019 | 33.14 | 33.77 | 33.03 | 33.25 | 363,000 | -0.34(-1.01%) |
May 16, 2019 | 33.44 | 34.12 | 32.97 | 33.59 | 340,239 | +0.25(+0.75%) |
May 15, 2019 | 33.02 | 33.59 | 32.73 | 33.34 | 438,004 | -0.04(-0.12%) |
May 14, 2019 | 33.39 | 34.14 | 32.91 | 33.38 | 591,026 | +0.00(+0.00%) |
May 13, 2019 | 35.72 | 35.72 | 33.24 | 33.38 | 887,984 | -3.03(-8.32%) |
May 10, 2019 | 36.49 | 36.91 | 35.88 | 36.41 | 388,800 | -0.09(-0.25%) |
May 09, 2019 | 34.86 | 36.71 | 34.53 | 36.50 | 816,489 | +0.84(+2.36%) |
May 08, 2019 | 32.00 | 38.15 | 30.50 | 35.66 | 3,070,037 | -1.30(-3.52%) |
May 07, 2019 | 38.05 | 38.74 | 36.38 | 36.96 | 1,083,679 | -1.38(-3.60%) |
May 06, 2019 | 37.27 | 38.52 | 37.20 | 38.34 | 378,187 | +0.56(+1.48%) |
May 03, 2019 | 37.13 | 38.07 | 36.81 | 37.78 | 604,200 | +0.84(+2.27%) |
May 02, 2019 | 36.46 | 36.96 | 35.88 | 36.94 | 420,510 | +0.42(+1.15%) |
May 01, 2019 | 36.65 | 36.88 | 35.95 | 36.52 | 742,537 | -0.21(-0.57%) |
Apr 30, 2019 | 37.10 | 37.10 | 36.17 | 36.73 | 449,995 | -0.13(-0.35%) |
Apr 29, 2019 | 36.24 | 37.22 | 36.16 | 36.86 | 343,784 | +0.58(+1.60%) |
Apr 26, 2019 | 36.63 | 36.98 | 35.40 | 36.28 | 528,500 | -0.27(-0.74%) |
Apr 25, 2019 | 37.06 | 37.25 | 35.71 | 36.55 | 409,792 | -0.41(-1.11%) |
Apr 24, 2019 | 37.47 | 37.80 | 36.73 | 36.96 | 398,116 | -0.32(-0.86%) |
Apr 23, 2019 | 36.54 | 37.32 | 35.97 | 37.28 | 497,036 | +0.91(+2.50%) |
Apr 22, 2019 | 36.08 | 36.68 | 35.59 | 36.37 | 571,814 | +0.30(+0.83%) |
Apr 18, 2019 | 35.02 | 36.21 | 33.46 | 36.07 | 960,500 | +1.01(+2.88%) |
Apr 17, 2019 | 38.03 | 38.03 | 34.72 | 35.06 | 1,251,591 | -2.79(-7.37%) |
Apr 16, 2019 | 37.91 | 38.47 | 37.02 | 37.85 | 706,255 | +0.13(+0.34%) |
Apr 15, 2019 | 37.84 | 38.04 | 37.14 | 37.72 | 492,825 | -0.04(-0.11%) |
Apr 12, 2019 | 38.38 | 38.55 | 37.12 | 37.76 | 548,300 | -0.44(-1.15%) |
Apr 11, 2019 | 38.89 | 38.89 | 38.02 | 38.20 | 331,493 | -0.41(-1.06%) |
Apr 10, 2019 | 38.10 | 39.04 | 38.00 | 38.61 | 327,841 | +0.50(+1.31%) |
Apr 09, 2019 | 38.81 | 39.10 | 38.05 | 38.11 | 401,097 | -0.76(-1.96%) |
Apr 08, 2019 | 38.94 | 39.15 | 38.33 | 38.87 | 282,113 | +0.07(+0.18%) |
Apr 05, 2019 | 38.37 | 39.08 | 37.97 | 38.80 | 482,700 | +0.53(+1.38%) |
Apr 04, 2019 | 36.98 | 38.53 | 36.98 | 38.27 | 504,925 | +1.31(+3.54%) |
Apr 03, 2019 | 36.78 | 37.60 | 36.62 | 36.96 | 675,390 | +0.48(+1.32%) |
Apr 02, 2019 | 35.78 | 36.65 | 35.58 | 36.48 | 618,234 | +0.81(+2.27%) |
Apr 01, 2019 | 35.33 | 35.69 | 34.50 | 35.67 | 661,342 | +0.63(+1.80%) |
Mar 29, 2019 | 34.68 | 35.71 | 34.46 | 35.04 | 645,700 | +0.73(+2.13%) |
Mar 28, 2019 | 34.00 | 34.39 | 32.90 | 34.31 | 530,075 | -0.07(-0.20%) |
Mar 27, 2019 | 34.22 | 34.81 | 33.69 | 34.38 | 469,486 | +0.17(+0.50%) |
Mar 26, 2019 | 34.50 | 34.83 | 33.94 | 34.21 | 422,272 | -0.07(-0.20%) |
Mar 25, 2019 | 35.63 | 35.67 | 33.93 | 34.28 | 641,091 | -1.38(-3.87%) |
Mar 22, 2019 | 37.73 | 38.38 | 35.63 | 35.66 | 772,100 | -2.13(-5.64%) |
Mar 21, 2019 | 37.82 | 38.56 | 37.66 | 37.79 | 522,899 | -0.25(-0.66%) |
Mar 20, 2019 | 38.01 | 38.61 | 37.34 | 38.04 | 550,449 | +0.02(+0.05%) |
Mar 19, 2019 | 38.62 | 38.84 | 37.73 | 38.02 | 440,609 | -0.35(-0.91%) |
Mar 18, 2019 | 38.01 | 38.87 | 37.95 | 38.37 | 469,279 | +0.37(+0.97%) |
Mar 15, 2019 | 37.81 | 38.66 | 37.74 | 38.00 | 702,300 | +0.26(+0.69%) |
Mar 14, 2019 | 38.48 | 38.90 | 37.60 | 37.74 | 540,106 | -0.76(-1.97%) |
Mar 13, 2019 | 38.56 | 38.91 | 38.30 | 38.50 | 354,516 | +0.24(+0.63%) |
Mar 12, 2019 | 38.92 | 39.10 | 38.00 | 38.26 | 318,561 | -0.68(-1.75%) |
Mar 11, 2019 | 37.82 | 39.09 | 37.28 | 38.94 | 465,300 | +1.33(+3.54%) |
Mar 08, 2019 | 37.28 | 38.06 | 37.09 | 37.61 | 450,600 | +0.14(+0.37%) |
Mar 07, 2019 | 37.59 | 38.28 | 37.07 | 37.47 | 463,487 | -0.16(-0.43%) |
Mar 06, 2019 | 39.28 | 39.48 | 37.45 | 37.63 | 747,057 | -1.88(-4.76%) |
Mar 05, 2019 | 39.03 | 39.98 | 38.32 | 39.51 | 473,440 | +0.49(+1.26%) |
Mar 04, 2019 | 41.28 | 41.61 | 38.63 | 39.02 | 779,135 | -2.11(-5.13%) |