Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 35.61 | 36.10 | 34.23 | 36.05 | 103,000 | +0.16(+0.45%) |
May 30, 2019 | 35.72 | 36.17 | 35.63 | 35.89 | 111,492 | +0.18(+0.50%) |
May 29, 2019 | 35.91 | 36.45 | 35.15 | 35.71 | 233,082 | -0.76(-2.08%) |
May 28, 2019 | 36.51 | 37.45 | 36.22 | 36.47 | 84,767 | +0.22(+0.61%) |
May 24, 2019 | 36.41 | 37.15 | 35.23 | 36.25 | 216,800 | -0.06(-0.17%) |
May 23, 2019 | 36.01 | 36.52 | 35.00 | 36.31 | 365,943 | +0.15(+0.41%) |
May 22, 2019 | 36.00 | 37.66 | 36.00 | 36.16 | 1,481,628 | +0.09(+0.25%) |
May 21, 2019 | 38.24 | 38.48 | 35.78 | 36.07 | 405,562 | -2.66(-6.87%) |
May 20, 2019 | 37.49 | 39.28 | 35.24 | 38.73 | 380,727 | -2.01(-4.93%) |
May 17, 2019 | 37.32 | 41.14 | 37.32 | 40.74 | 170,200 | +3.33(+8.90%) |
May 16, 2019 | 38.67 | 39.06 | 36.72 | 37.41 | 231,700 | -1.13(-2.93%) |
May 15, 2019 | 39.25 | 39.50 | 38.38 | 38.54 | 200,099 | -0.99(-2.50%) |
May 14, 2019 | 41.27 | 41.50 | 39.13 | 39.53 | 225,173 | -1.96(-4.72%) |
May 13, 2019 | 42.83 | 43.00 | 40.64 | 41.49 | 130,215 | -2.01(-4.62%) |
May 10, 2019 | 42.65 | 44.15 | 42.38 | 43.50 | 97,800 | +0.63(+1.47%) |
May 09, 2019 | 45.11 | 46.04 | 42.60 | 42.87 | 136,386 | -2.09(-4.65%) |
May 08, 2019 | 44.88 | 46.30 | 44.57 | 44.96 | 177,277 | +0.62(+1.40%) |
May 07, 2019 | 43.56 | 46.79 | 43.56 | 44.34 | 222,754 | +0.51(+1.16%) |
May 06, 2019 | 43.96 | 45.29 | 42.60 | 43.83 | 211,076 | -0.52(-1.17%) |
May 03, 2019 | 43.34 | 46.19 | 43.34 | 44.35 | 180,900 | +1.40(+3.26%) |
May 02, 2019 | 40.38 | 44.85 | 40.38 | 42.95 | 347,172 | +1.74(+4.22%) |
May 01, 2019 | 39.73 | 41.49 | 38.56 | 41.21 | 217,784 | +1.81(+4.59%) |
Apr 30, 2019 | 34.25 | 40.74 | 31.35 | 39.40 | 489,576 | +8.47(+27.38%) |
Apr 29, 2019 | 29.72 | 30.95 | 27.22 | 30.93 | 42,876 | +1.31(+4.42%) |
Apr 26, 2019 | 29.82 | 30.38 | 29.33 | 29.62 | 7,800 | +0.30(+1.02%) |
Apr 25, 2019 | 30.38 | 30.38 | 29.16 | 29.32 | 30,009 | -1.09(-3.58%) |
Apr 24, 2019 | 29.60 | 30.93 | 29.20 | 30.41 | 21,694 | +1.50(+5.19%) |
Apr 23, 2019 | 28.34 | 29.27 | 28.19 | 28.91 | 65,195 | +0.73(+2.59%) |
Apr 22, 2019 | 29.39 | 29.49 | 27.65 | 28.18 | 124,387 | -1.32(-4.47%) |
Apr 18, 2019 | 30.25 | 30.42 | 29.40 | 29.50 | 44,400 | -0.71(-2.35%) |
Apr 17, 2019 | 30.28 | 30.77 | 29.82 | 30.21 | 14,359 | -0.04(-0.13%) |
Apr 16, 2019 | 29.92 | 30.46 | 29.60 | 30.25 | 33,885 | +0.67(+2.27%) |
Apr 15, 2019 | 30.29 | 30.74 | 29.54 | 29.58 | 78,236 | -0.57(-1.89%) |
Apr 12, 2019 | 30.21 | 30.72 | 29.75 | 30.15 | 40,800 | +0.18(+0.60%) |
Apr 11, 2019 | 30.25 | 30.32 | 29.81 | 29.97 | 15,331 | -0.22(-0.73%) |
Apr 10, 2019 | 30.43 | 30.94 | 29.50 | 30.19 | 68,338 | -0.28(-0.92%) |
Apr 09, 2019 | 30.69 | 31.37 | 30.36 | 30.47 | 46,391 | -0.26(-0.85%) |
Apr 08, 2019 | 30.47 | 31.00 | 30.09 | 30.73 | 77,731 | +0.26(+0.85%) |
Apr 05, 2019 | 31.00 | 31.64 | 29.22 | 30.47 | 77,200 | -0.69(-2.21%) |
Apr 04, 2019 | 30.39 | 31.64 | 30.35 | 31.16 | 85,530 | +0.91(+3.01%) |
Apr 03, 2019 | 30.47 | 31.07 | 30.13 | 30.25 | 42,523 | +0.14(+0.46%) |
Apr 02, 2019 | 28.76 | 30.98 | 28.76 | 30.11 | 145,095 | +1.70(+5.98%) |
Apr 01, 2019 | 27.85 | 28.80 | 27.00 | 28.41 | 50,228 | +0.60(+2.16%) |
Mar 29, 2019 | 28.25 | 28.71 | 27.26 | 27.81 | 32,200 | -0.43(-1.52%) |
Mar 28, 2019 | 29.06 | 29.21 | 27.87 | 28.24 | 39,912 | -0.59(-2.05%) |
Mar 27, 2019 | 27.78 | 29.19 | 27.69 | 28.83 | 39,138 | +1.16(+4.19%) |
Mar 26, 2019 | 27.31 | 27.70 | 26.27 | 27.67 | 46,348 | +0.57(+2.10%) |
Mar 25, 2019 | 26.22 | 27.19 | 26.16 | 27.10 | 30,456 | +0.95(+3.63%) |
Mar 22, 2019 | 28.32 | 28.51 | 25.94 | 26.15 | 94,000 | -2.19(-7.73%) |
Mar 21, 2019 | 28.65 | 29.48 | 28.20 | 28.34 | 70,654 | -0.30(-1.05%) |
Mar 20, 2019 | 28.78 | 31.39 | 28.08 | 28.64 | 45,990 | -0.11(-0.38%) |
Mar 19, 2019 | 29.65 | 29.93 | 28.54 | 28.75 | 53,582 | -0.80(-2.71%) |
Mar 18, 2019 | 30.04 | 30.04 | 29.01 | 29.55 | 73,892 | -0.50(-1.66%) |
Mar 15, 2019 | 30.34 | 30.77 | 29.46 | 30.05 | 104,400 | -0.13(-0.43%) |
Mar 14, 2019 | 31.54 | 31.56 | 30.00 | 30.18 | 47,155 | -1.06(-3.39%) |
Mar 13, 2019 | 31.33 | 31.83 | 30.57 | 31.24 | 43,537 | +0.26(+0.84%) |
Mar 12, 2019 | 30.59 | 31.42 | 30.39 | 30.98 | 68,229 | +0.49(+1.61%) |
Mar 11, 2019 | 29.90 | 31.53 | 29.90 | 30.49 | 18,738 | +0.59(+1.97%) |
Mar 08, 2019 | 29.83 | 30.22 | 28.96 | 29.90 | 44,500 | -0.17(-0.57%) |
Mar 07, 2019 | 29.13 | 30.36 | 29.03 | 30.07 | 53,341 | +0.95(+3.26%) |
Mar 06, 2019 | 30.49 | 30.81 | 28.62 | 29.12 | 89,141 | -1.18(-3.89%) |
Mar 05, 2019 | 29.80 | 31.29 | 29.65 | 30.30 | 84,818 | -0.41(-1.34%) |
Mar 04, 2019 | 31.75 | 33.16 | 30.30 | 30.71 | 48,533 | -0.98(-3.09%) |