Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 31.72 | 31.92 | 30.48 | 31.42 | 56,000 | -0.58(-1.81%) |
May 30, 2019 | 32.68 | 32.85 | 31.12 | 32.00 | 72,652 | +0.43(+1.36%) |
May 29, 2019 | 31.73 | 33.12 | 30.68 | 31.57 | 72,796 | -0.66(-2.05%) |
May 28, 2019 | 32.52 | 32.78 | 31.64 | 32.23 | 144,400 | -0.21(-0.65%) |
May 24, 2019 | 32.15 | 35.19 | 31.34 | 32.44 | 130,200 | +0.44(+1.37%) |
May 23, 2019 | 32.06 | 32.38 | 30.30 | 32.00 | 44,075 | -0.30(-0.93%) |
May 22, 2019 | 32.20 | 33.00 | 31.56 | 32.30 | 87,962 | -0.17(-0.52%) |
May 21, 2019 | 32.32 | 32.61 | 31.51 | 32.47 | 50,880 | +0.29(+0.90%) |
May 20, 2019 | 33.18 | 33.20 | 32.01 | 32.18 | 50,358 | -1.16(-3.48%) |
May 17, 2019 | 33.61 | 34.26 | 32.79 | 33.34 | 53,000 | -0.37(-1.10%) |
May 16, 2019 | 35.01 | 35.20 | 33.57 | 33.71 | 61,913 | -1.29(-3.69%) |
May 15, 2019 | 35.99 | 37.00 | 34.22 | 35.00 | 68,802 | -1.26(-3.47%) |
May 14, 2019 | 35.78 | 38.95 | 35.78 | 36.26 | 215,676 | +0.54(+1.51%) |
May 13, 2019 | 35.68 | 36.47 | 35.13 | 35.72 | 69,207 | -0.22(-0.61%) |
May 10, 2019 | 32.68 | 36.00 | 32.50 | 35.94 | 102,700 | +2.84(+8.58%) |
May 09, 2019 | 31.86 | 33.60 | 31.29 | 33.10 | 90,354 | +0.88(+2.73%) |
May 08, 2019 | 32.04 | 32.77 | 31.66 | 32.22 | 162,942 | +0.04(+0.12%) |
May 07, 2019 | 31.69 | 32.90 | 30.80 | 32.18 | 89,904 | +0.61(+1.93%) |
May 06, 2019 | 31.05 | 31.97 | 30.89 | 31.57 | 127,009 | +0.20(+0.64%) |
May 03, 2019 | 31.74 | 32.99 | 31.32 | 31.37 | 81,900 | -0.38(-1.20%) |
May 02, 2019 | 32.33 | 32.50 | 31.36 | 31.75 | 56,655 | -0.63(-1.95%) |
May 01, 2019 | 32.75 | 33.37 | 32.15 | 32.38 | 57,445 | -0.37(-1.13%) |
Apr 30, 2019 | 32.97 | 33.00 | 31.91 | 32.75 | 104,520 | -0.06(-0.18%) |
Apr 29, 2019 | 33.37 | 33.37 | 31.63 | 32.81 | 116,675 | -0.19(-0.58%) |
Apr 26, 2019 | 33.84 | 33.84 | 32.65 | 33.00 | 164,700 | +0.21(+0.64%) |
Apr 25, 2019 | 33.00 | 33.58 | 32.59 | 32.79 | 62,549 | -0.27(-0.82%) |
Apr 24, 2019 | 33.83 | 34.62 | 32.90 | 33.06 | 44,468 | -0.69(-2.04%) |
Apr 23, 2019 | 32.30 | 34.20 | 32.25 | 33.75 | 117,095 | +1.43(+4.42%) |
Apr 22, 2019 | 31.26 | 32.42 | 30.46 | 32.32 | 110,783 | +0.98(+3.13%) |
Apr 18, 2019 | 30.40 | 31.47 | 29.80 | 31.34 | 66,700 | +0.84(+2.75%) |
Apr 17, 2019 | 30.95 | 31.00 | 29.41 | 30.50 | 75,220 | -0.26(-0.85%) |
Apr 16, 2019 | 30.70 | 31.60 | 30.08 | 30.76 | 155,478 | +0.10(+0.33%) |
Apr 15, 2019 | 31.91 | 31.91 | 30.12 | 30.66 | 106,564 | -1.31(-4.10%) |
Apr 12, 2019 | 32.48 | 32.48 | 31.50 | 31.97 | 89,800 | -0.26(-0.81%) |
Apr 11, 2019 | 32.28 | 32.53 | 31.58 | 32.23 | 23,821 | +0.26(+0.81%) |
Apr 10, 2019 | 31.29 | 32.61 | 31.20 | 31.97 | 31,786 | +0.46(+1.46%) |
Apr 09, 2019 | 33.10 | 33.49 | 31.05 | 31.51 | 65,824 | -1.60(-4.83%) |
Apr 08, 2019 | 34.44 | 34.99 | 32.71 | 33.11 | 62,590 | -1.34(-3.89%) |
Apr 05, 2019 | 35.00 | 36.89 | 33.84 | 34.45 | 153,600 | -0.28(-0.81%) |
Apr 04, 2019 | 33.31 | 35.26 | 33.02 | 34.73 | 117,087 | +1.43(+4.29%) |
Apr 03, 2019 | 31.68 | 33.60 | 31.38 | 33.30 | 64,629 | +1.61(+5.08%) |
Apr 02, 2019 | 33.00 | 33.71 | 31.42 | 31.69 | 143,912 | -1.31(-3.97%) |
Apr 01, 2019 | 33.00 | 33.88 | 30.71 | 33.00 | 128,766 | +0.10(+0.30%) |
Mar 29, 2019 | 30.05 | 33.12 | 26.90 | 32.90 | 277,200 | +2.99(+10.00%) |
Mar 28, 2019 | 28.55 | 29.95 | 28.41 | 29.91 | 94,422 | +1.37(+4.80%) |
Mar 27, 2019 | 27.50 | 29.00 | 25.65 | 28.54 | 104,682 | +1.23(+4.50%) |
Mar 26, 2019 | 27.99 | 29.13 | 26.26 | 27.31 | 172,297 | -0.03(-0.11%) |
Mar 25, 2019 | 25.02 | 27.66 | 24.89 | 27.34 | 180,148 | +2.32(+9.27%) |
Mar 22, 2019 | 24.01 | 25.15 | 23.49 | 25.02 | 114,300 | +1.02(+4.25%) |
Mar 21, 2019 | 22.08 | 24.10 | 21.81 | 24.00 | 138,517 | +1.85(+8.35%) |
Mar 20, 2019 | 22.18 | 22.50 | 21.62 | 22.15 | 55,222 | -0.04(-0.18%) |
Mar 19, 2019 | 21.60 | 22.20 | 20.58 | 22.19 | 67,902 | +0.90(+4.23%) |
Mar 18, 2019 | 20.97 | 21.77 | 20.30 | 21.29 | 64,437 | +0.19(+0.90%) |
Mar 15, 2019 | 19.87 | 21.84 | 19.87 | 21.10 | 115,600 | +1.24(+6.24%) |
Mar 14, 2019 | 19.78 | 20.06 | 18.50 | 19.86 | 142,786 | +0.00(+0.00%) |
Mar 13, 2019 | 21.40 | 21.40 | 19.60 | 19.86 | 121,101 | -1.19(-5.65%) |
Mar 12, 2019 | 20.71 | 22.00 | 18.86 | 21.05 | 123,182 | +0.34(+1.64%) |
Mar 11, 2019 | 22.27 | 22.79 | 19.99 | 20.71 | 185,112 | -1.46(-6.59%) |
Mar 08, 2019 | 23.28 | 23.34 | 21.60 | 22.17 | 70,900 | -1.12(-4.81%) |
Mar 07, 2019 | 23.98 | 24.20 | 23.01 | 23.29 | 71,636 | -0.46(-1.94%) |
Mar 06, 2019 | 22.78 | 24.00 | 21.90 | 23.75 | 103,574 | +1.15(+5.09%) |
Mar 05, 2019 | 21.90 | 22.70 | 21.90 | 22.60 | 57,801 | +0.60(+2.73%) |
Mar 04, 2019 | 22.83 | 23.09 | 21.80 | 22.00 | 75,399 | -0.75(-3.30%) |