Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 27.33 | 28.50 | 26.70 | 27.89 | 2,473 | +0.56(+2.03%) |
May 30, 2019 | 27.97 | 27.97 | 25.80 | 27.33 | 1,107 | +0.63(+2.36%) |
May 29, 2019 | 26.70 | 27.15 | 26.10 | 26.70 | 1,405 | +0.00(+0.00%) |
May 28, 2019 | 26.40 | 27.00 | 26.10 | 26.70 | 848 | -0.45(-1.67%) |
May 24, 2019 | 26.71 | 27.30 | 24.60 | 27.15 | 3,570 | -0.14(-0.53%) |
May 23, 2019 | 28.50 | 28.80 | 26.71 | 27.30 | 2,087 | -1.05(-3.71%) |
May 22, 2019 | 30.00 | 30.00 | 27.44 | 28.35 | 1,520 | -1.32(-4.45%) |
May 21, 2019 | 29.10 | 29.70 | 27.60 | 29.67 | 2,087 | +0.57(+1.96%) |
May 20, 2019 | 27.90 | 29.57 | 27.00 | 29.10 | 2,657 | +1.20(+4.30%) |
May 17, 2019 | 31.80 | 31.80 | 27.00 | 27.90 | 10,053 | -3.00(-9.71%) |
May 16, 2019 | 32.10 | 32.13 | 30.30 | 30.90 | 2,463 | -0.60(-1.90%) |
May 15, 2019 | 33.30 | 33.60 | 29.70 | 31.50 | 11,373 | -1.80(-5.41%) |
May 14, 2019 | 35.10 | 35.40 | 33.30 | 33.30 | 5,411 | -3.00(-8.26%) |
May 13, 2019 | 36.00 | 36.90 | 33.00 | 36.30 | 6,123 | +0.00(+0.00%) |
May 10, 2019 | 36.00 | 37.53 | 36.00 | 36.30 | 3,573 | -0.90(-2.42%) |
May 09, 2019 | 37.50 | 37.80 | 35.70 | 37.20 | 4,176 | +0.08(+0.20%) |
May 08, 2019 | 36.90 | 37.31 | 35.70 | 37.12 | 3,429 | +0.52(+1.43%) |
May 07, 2019 | 37.20 | 37.80 | 36.30 | 36.60 | 2,248 | -0.90(-2.40%) |
May 06, 2019 | 36.60 | 38.81 | 36.60 | 37.50 | 1,698 | +0.00(+0.00%) |
May 03, 2019 | 38.10 | 39.00 | 36.60 | 37.50 | 3,043 | -1.20(-3.10%) |
May 02, 2019 | 37.50 | 38.70 | 36.00 | 38.70 | 4,108 | +2.10(+5.74%) |
May 01, 2019 | 37.20 | 37.20 | 35.40 | 36.60 | 10,896 | +1.20(+3.39%) |
Apr 30, 2019 | 35.70 | 36.60 | 35.10 | 35.40 | 2,005 | -0.30(-0.84%) |
Apr 29, 2019 | 36.00 | 36.90 | 35.70 | 35.70 | 1,575 | -0.60(-1.65%) |
Apr 26, 2019 | 35.40 | 36.90 | 35.40 | 36.30 | 1,536 | +0.51(+1.42%) |
Apr 25, 2019 | 36.30 | 36.90 | 35.70 | 35.79 | 2,207 | -0.51(-1.40%) |
Apr 24, 2019 | 36.90 | 36.90 | 36.24 | 36.30 | 938 | -0.30(-0.83%) |
Apr 23, 2019 | 36.53 | 37.20 | 36.00 | 36.60 | 1,356 | +0.00(+0.01%) |
Apr 22, 2019 | 36.00 | 36.90 | 36.00 | 36.60 | 697 | +0.30(+0.83%) |
Apr 18, 2019 | 36.30 | 37.20 | 35.70 | 36.30 | 1,866 | +0.90(+2.54%) |
Apr 17, 2019 | 36.00 | 36.90 | 35.40 | 35.40 | 3,876 | -0.30(-0.84%) |
Apr 16, 2019 | 34.50 | 37.50 | 34.50 | 35.70 | 7,783 | +0.60(+1.71%) |
Apr 15, 2019 | 35.10 | 36.00 | 35.10 | 35.10 | 1,902 | -0.46(-1.30%) |
Apr 12, 2019 | 36.00 | 36.30 | 35.40 | 35.56 | 730 | -0.35(-0.97%) |
Apr 11, 2019 | 36.90 | 36.90 | 35.40 | 35.91 | 2,146 | +0.21(+0.59%) |
Apr 10, 2019 | 36.30 | 37.20 | 35.41 | 35.70 | 1,318 | -0.30(-0.83%) |
Apr 09, 2019 | 36.00 | 37.61 | 35.10 | 36.00 | 1,566 | -0.60(-1.64%) |
Apr 08, 2019 | 35.40 | 39.30 | 35.10 | 36.60 | 9,759 | +0.90(+2.52%) |
Apr 05, 2019 | 35.70 | 36.00 | 35.10 | 35.70 | 733 | +0.30(+0.85%) |
Apr 04, 2019 | 34.80 | 36.00 | 34.80 | 35.40 | 1,855 | +0.30(+0.85%) |
Apr 03, 2019 | 34.50 | 36.12 | 34.50 | 35.10 | 3,498 | +0.30(+0.86%) |
Apr 02, 2019 | 34.80 | 36.00 | 34.50 | 34.80 | 5,007 | -0.60(-1.69%) |
Apr 01, 2019 | 36.00 | 36.90 | 35.10 | 35.40 | 4,026 | -0.60(-1.67%) |
Mar 29, 2019 | 36.00 | 36.90 | 35.40 | 36.00 | 1,393 | +0.00(+0.00%) |
Mar 28, 2019 | 36.30 | 36.90 | 35.40 | 36.00 | 1,491 | +0.60(+1.69%) |
Mar 27, 2019 | 37.20 | 37.20 | 35.10 | 35.40 | 3,148 | -0.30(-0.84%) |
Mar 26, 2019 | 37.50 | 37.50 | 35.70 | 35.70 | 2,313 | -1.80(-4.80%) |
Mar 25, 2019 | 38.40 | 38.70 | 35.22 | 37.50 | 4,016 | -0.60(-1.57%) |
Mar 22, 2019 | 37.20 | 38.51 | 37.20 | 38.10 | 2,233 | +0.30(+0.79%) |
Mar 21, 2019 | 38.10 | 39.30 | 37.23 | 37.80 | 2,174 | +0.30(+0.80%) |
Mar 20, 2019 | 37.80 | 38.70 | 37.20 | 37.50 | 2,172 | -0.60(-1.57%) |
Mar 19, 2019 | 39.00 | 39.00 | 37.20 | 38.10 | 5,248 | +0.30(+0.79%) |
Mar 18, 2019 | 39.30 | 40.20 | 37.50 | 37.80 | 6,947 | -0.30(-0.79%) |
Mar 15, 2019 | 37.80 | 39.90 | 37.50 | 38.10 | 2,436 | +0.00(+0.00%) |
Mar 14, 2019 | 38.10 | 39.90 | 37.77 | 38.10 | 2,905 | -0.30(-0.78%) |
Mar 13, 2019 | 39.00 | 39.00 | 37.50 | 38.40 | 3,376 | +0.00(+0.00%) |
Mar 12, 2019 | 38.10 | 39.87 | 36.00 | 38.40 | 4,733 | +0.00(+0.00%) |
Mar 11, 2019 | 42.00 | 42.00 | 37.50 | 38.40 | 2,606 | -0.60(-1.54%) |
Mar 08, 2019 | 42.00 | 45.00 | 37.80 | 39.00 | 10,350 | +3.00(+8.33%) |
Mar 07, 2019 | 38.40 | 38.40 | 35.10 | 36.00 | 4,558 | -0.60(-1.64%) |
Mar 06, 2019 | 38.70 | 39.00 | 36.30 | 36.60 | 1,794 | -1.80(-4.69%) |
Mar 05, 2019 | 38.40 | 38.99 | 37.59 | 38.40 | 1,394 | +0.30(+0.79%) |
Mar 04, 2019 | 37.80 | 39.00 | 36.90 | 38.10 | 2,134 | +0.60(+1.60%) |