Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 36.04 | 36.04 | 34.67 | 34.76 | 639,385 | -1.74(-4.78%) |
May 30, 2019 | 35.74 | 36.60 | 35.63 | 36.51 | 640,665 | +0.66(+1.83%) |
May 29, 2019 | 34.72 | 36.15 | 34.65 | 35.85 | 537,797 | +0.67(+1.89%) |
May 28, 2019 | 34.76 | 35.65 | 34.67 | 35.18 | 427,205 | +0.69(+1.99%) |
May 24, 2019 | 34.09 | 34.68 | 33.90 | 34.50 | 312,801 | +0.65(+1.91%) |
May 23, 2019 | 34.56 | 34.56 | 33.22 | 33.85 | 452,193 | -1.29(-3.68%) |
May 22, 2019 | 34.53 | 35.17 | 34.22 | 35.15 | 327,999 | +0.13(+0.36%) |
May 21, 2019 | 35.01 | 35.18 | 34.49 | 35.02 | 411,649 | +0.67(+1.94%) |
May 20, 2019 | 35.75 | 36.33 | 33.97 | 34.35 | 561,658 | -2.31(-6.31%) |
May 17, 2019 | 36.86 | 37.43 | 36.13 | 36.66 | 519,736 | -0.51(-1.37%) |
May 16, 2019 | 37.48 | 37.84 | 36.77 | 37.17 | 323,223 | -0.31(-0.84%) |
May 15, 2019 | 36.21 | 38.02 | 36.14 | 37.49 | 332,121 | +0.75(+2.05%) |
May 14, 2019 | 36.50 | 37.16 | 36.26 | 36.73 | 311,698 | +0.69(+1.90%) |
May 13, 2019 | 36.89 | 36.90 | 35.78 | 36.05 | 427,205 | -2.09(-5.47%) |
May 10, 2019 | 37.16 | 38.28 | 36.62 | 38.13 | 441,638 | +0.58(+1.54%) |
May 09, 2019 | 36.84 | 37.62 | 36.35 | 37.56 | 617,470 | -0.02(-0.05%) |
May 08, 2019 | 39.10 | 39.37 | 37.50 | 37.57 | 681,986 | -1.53(-3.91%) |
May 07, 2019 | 38.27 | 39.39 | 37.81 | 39.10 | 905,843 | +0.15(+0.38%) |
May 06, 2019 | 36.43 | 39.17 | 36.19 | 38.96 | 1,075,247 | +0.68(+1.77%) |
May 03, 2019 | 36.98 | 38.32 | 36.73 | 38.28 | 632,647 | +1.20(+3.25%) |
May 02, 2019 | 37.28 | 37.57 | 36.24 | 37.08 | 635,521 | -0.19(-0.50%) |
May 01, 2019 | 36.17 | 38.56 | 36.15 | 37.26 | 1,808,728 | +0.52(+1.41%) |
Apr 30, 2019 | 33.40 | 36.86 | 33.38 | 36.74 | 1,960,786 | +5.04(+15.91%) |
Apr 29, 2019 | 30.94 | 31.94 | 30.84 | 31.70 | 990,540 | +0.69(+2.21%) |
Apr 26, 2019 | 31.05 | 31.14 | 30.50 | 31.01 | 437,554 | -0.38(-1.22%) |
Apr 25, 2019 | 31.91 | 31.91 | 30.88 | 31.39 | 509,290 | -0.24(-0.77%) |
Apr 24, 2019 | 31.26 | 32.01 | 31.16 | 31.64 | 500,799 | +0.52(+1.67%) |
Apr 23, 2019 | 31.10 | 31.30 | 30.91 | 31.12 | 605,807 | +0.13(+0.41%) |
Apr 22, 2019 | 30.88 | 31.08 | 30.62 | 30.99 | 256,672 | -0.06(-0.19%) |
Apr 18, 2019 | 31.21 | 31.74 | 30.87 | 31.05 | 350,983 | -0.11(-0.35%) |
Apr 17, 2019 | 31.50 | 31.52 | 30.87 | 31.16 | 409,130 | +0.02(+0.06%) |
Apr 16, 2019 | 30.48 | 31.33 | 30.48 | 31.14 | 403,681 | +0.81(+2.68%) |
Apr 15, 2019 | 30.72 | 30.93 | 29.92 | 30.33 | 240,976 | -0.35(-1.15%) |
Apr 12, 2019 | 30.87 | 30.93 | 30.52 | 30.68 | 278,295 | +0.09(+0.29%) |
Apr 11, 2019 | 30.89 | 30.95 | 30.48 | 30.59 | 215,412 | -0.24(-0.76%) |
Apr 10, 2019 | 30.76 | 30.95 | 30.53 | 30.83 | 521,829 | +0.10(+0.32%) |
Apr 09, 2019 | 30.61 | 30.94 | 30.41 | 30.73 | 332,035 | -0.08(-0.25%) |
Apr 08, 2019 | 30.75 | 30.84 | 29.72 | 30.81 | 424,136 | -0.12(-0.38%) |
Apr 05, 2019 | 30.37 | 31.11 | 30.35 | 30.92 | 686,755 | +0.61(+2.00%) |
Apr 04, 2019 | 29.76 | 30.35 | 29.61 | 30.32 | 447,252 | +0.56(+1.88%) |
Apr 03, 2019 | 29.44 | 30.30 | 29.27 | 29.76 | 564,391 | +0.83(+2.88%) |
Apr 02, 2019 | 29.34 | 29.42 | 28.83 | 28.93 | 289,098 | -0.42(-1.44%) |
Apr 01, 2019 | 29.13 | 29.51 | 28.82 | 29.35 | 309,017 | +0.62(+2.15%) |
Mar 29, 2019 | 28.74 | 29.11 | 28.66 | 28.73 | 465,527 | +0.36(+1.28%) |
Mar 28, 2019 | 28.26 | 28.68 | 27.85 | 28.37 | 760,565 | +0.11(+0.38%) |
Mar 27, 2019 | 28.49 | 28.74 | 27.84 | 28.26 | 453,318 | -0.32(-1.13%) |
Mar 26, 2019 | 28.64 | 29.11 | 28.48 | 28.58 | 443,139 | +0.20(+0.69%) |
Mar 25, 2019 | 28.75 | 28.98 | 28.05 | 28.39 | 428,252 | -0.52(-1.80%) |
Mar 22, 2019 | 30.15 | 30.36 | 28.71 | 28.91 | 662,355 | -1.48(-4.87%) |
Mar 21, 2019 | 28.95 | 30.58 | 28.71 | 30.39 | 727,669 | +1.41(+4.87%) |
Mar 20, 2019 | 29.46 | 29.68 | 28.78 | 28.97 | 515,280 | -0.51(-1.73%) |
Mar 19, 2019 | 29.57 | 29.90 | 29.14 | 29.48 | 559,204 | +0.09(+0.30%) |
Mar 18, 2019 | 29.89 | 30.20 | 28.98 | 29.40 | 1,080,593 | -0.60(-1.99%) |
Mar 15, 2019 | 29.87 | 30.88 | 29.73 | 29.99 | 1,219,457 | +0.33(+1.12%) |
Mar 14, 2019 | 29.51 | 30.05 | 29.50 | 29.66 | 1,110,832 | +0.19(+0.63%) |
Mar 13, 2019 | 30.31 | 30.31 | 29.43 | 29.47 | 460,752 | -0.59(-1.95%) |
Mar 12, 2019 | 31.05 | 31.05 | 29.96 | 30.06 | 568,806 | -0.83(-2.69%) |
Mar 11, 2019 | 30.04 | 30.92 | 29.85 | 30.89 | 801,165 | +1.01(+3.38%) |
Mar 08, 2019 | 30.19 | 30.75 | 29.75 | 29.89 | 841,930 | -0.78(-2.56%) |
Mar 07, 2019 | 31.78 | 32.12 | 30.34 | 30.67 | 1,495,966 | -1.22(-3.84%) |
Mar 06, 2019 | 32.23 | 32.42 | 31.29 | 31.89 | 1,667,082 | -0.39(-1.21%) |
Mar 05, 2019 | 31.97 | 32.49 | 31.97 | 32.29 | 762,310 | +0.34(+1.07%) |
Mar 04, 2019 | 31.47 | 31.97 | 31.31 | 31.94 | 814,455 | +0.56(+1.78%) |