Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 28.52 | 28.64 | 27.93 | 28.36 | 396,400 | -0.57(-1.97%) |
May 30, 2019 | 28.64 | 29.14 | 28.26 | 28.93 | 234,732 | +0.25(+0.87%) |
May 29, 2019 | 28.56 | 29.07 | 28.05 | 28.68 | 578,779 | +0.00(+0.00%) |
May 28, 2019 | 29.60 | 30.05 | 28.41 | 28.68 | 528,770 | -0.87(-2.94%) |
May 24, 2019 | 28.52 | 29.65 | 28.52 | 29.55 | 380,100 | +1.26(+4.45%) |
May 23, 2019 | 30.26 | 30.32 | 28.11 | 28.29 | 398,916 | -2.26(-7.40%) |
May 22, 2019 | 30.30 | 30.97 | 30.12 | 30.55 | 446,780 | +0.19(+0.63%) |
May 21, 2019 | 30.83 | 31.10 | 30.15 | 30.36 | 444,739 | -0.14(-0.46%) |
May 20, 2019 | 31.36 | 31.48 | 30.25 | 30.50 | 294,249 | -1.26(-3.97%) |
May 17, 2019 | 32.53 | 33.38 | 31.69 | 31.76 | 437,200 | -1.10(-3.35%) |
May 16, 2019 | 31.60 | 33.10 | 31.58 | 32.86 | 874,281 | +1.43(+4.55%) |
May 15, 2019 | 31.05 | 31.79 | 30.69 | 31.43 | 511,320 | +0.43(+1.39%) |
May 14, 2019 | 30.61 | 31.14 | 30.07 | 31.00 | 320,722 | +0.69(+2.28%) |
May 13, 2019 | 31.57 | 31.94 | 30.16 | 30.31 | 610,872 | -1.70(-5.31%) |
May 10, 2019 | 32.20 | 32.45 | 30.95 | 32.01 | 333,200 | -0.32(-0.99%) |
May 09, 2019 | 31.05 | 32.41 | 30.95 | 32.33 | 1,213,869 | +0.58(+1.83%) |
May 08, 2019 | 33.42 | 33.68 | 31.73 | 31.75 | 716,276 | -1.81(-5.39%) |
May 07, 2019 | 34.04 | 34.53 | 33.24 | 33.56 | 525,925 | -0.85(-2.47%) |
May 06, 2019 | 34.34 | 34.77 | 33.98 | 34.41 | 444,304 | -0.14(-0.41%) |
May 03, 2019 | 34.63 | 35.86 | 34.32 | 34.55 | 749,900 | -0.71(-2.01%) |
May 02, 2019 | 35.02 | 36.71 | 32.02 | 35.26 | 2,947,156 | -4.52(-11.36%) |
May 01, 2019 | 40.01 | 40.38 | 38.76 | 39.78 | 535,593 | -0.95(-2.33%) |
Apr 30, 2019 | 39.89 | 40.84 | 39.45 | 40.73 | 419,879 | +0.80(+2.00%) |
Apr 29, 2019 | 40.78 | 41.92 | 39.88 | 39.93 | 341,864 | -0.70(-1.72%) |
Apr 26, 2019 | 40.51 | 40.93 | 39.78 | 40.63 | 187,800 | +0.16(+0.40%) |
Apr 25, 2019 | 40.53 | 40.68 | 39.79 | 40.47 | 266,155 | -0.24(-0.59%) |
Apr 24, 2019 | 39.77 | 41.09 | 39.77 | 40.71 | 508,897 | +1.16(+2.93%) |
Apr 23, 2019 | 39.43 | 40.54 | 39.19 | 39.55 | 358,624 | +0.13(+0.33%) |
Apr 22, 2019 | 38.36 | 39.60 | 38.36 | 39.42 | 479,376 | +0.94(+2.44%) |
Apr 18, 2019 | 39.33 | 39.55 | 37.91 | 38.48 | 430,100 | -1.10(-2.78%) |
Apr 17, 2019 | 40.75 | 40.77 | 38.88 | 39.58 | 367,032 | -1.17(-2.87%) |
Apr 16, 2019 | 41.55 | 41.77 | 40.55 | 40.75 | 282,183 | -0.76(-1.83%) |
Apr 15, 2019 | 41.70 | 41.89 | 41.28 | 41.51 | 288,316 | +0.00(+0.00%) |
Apr 12, 2019 | 42.42 | 42.42 | 41.27 | 41.51 | 590,700 | -0.67(-1.59%) |
Apr 11, 2019 | 41.76 | 42.64 | 40.88 | 42.18 | 403,196 | +0.34(+0.81%) |
Apr 10, 2019 | 42.22 | 42.91 | 41.59 | 41.84 | 455,708 | -0.30(-0.71%) |
Apr 09, 2019 | 44.08 | 44.42 | 41.94 | 42.14 | 767,046 | -2.11(-4.77%) |
Apr 08, 2019 | 44.59 | 44.97 | 44.03 | 44.25 | 366,694 | -0.34(-0.76%) |
Apr 05, 2019 | 44.01 | 44.83 | 43.91 | 44.59 | 565,200 | +0.61(+1.39%) |
Apr 04, 2019 | 46.32 | 46.64 | 43.67 | 43.98 | 683,423 | -2.45(-5.28%) |
Apr 03, 2019 | 46.51 | 47.23 | 46.02 | 46.43 | 446,727 | +0.48(+1.04%) |
Apr 02, 2019 | 47.41 | 47.51 | 45.46 | 45.95 | 640,077 | -1.33(-2.81%) |
Apr 01, 2019 | 49.46 | 50.78 | 46.53 | 47.28 | 984,616 | -2.24(-4.52%) |
Mar 29, 2019 | 48.38 | 50.05 | 47.71 | 49.52 | 730,600 | +1.54(+3.21%) |
Mar 28, 2019 | 47.63 | 48.34 | 47.15 | 47.98 | 362,471 | +0.62(+1.31%) |
Mar 27, 2019 | 47.93 | 48.39 | 46.63 | 47.36 | 665,510 | -0.47(-0.98%) |
Mar 26, 2019 | 47.34 | 48.16 | 46.74 | 47.83 | 666,292 | +0.85(+1.81%) |
Mar 25, 2019 | 45.03 | 47.40 | 44.45 | 46.98 | 751,934 | +1.80(+3.98%) |
Mar 22, 2019 | 46.99 | 47.17 | 44.96 | 45.18 | 343,600 | -2.11(-4.46%) |
Mar 21, 2019 | 46.54 | 47.41 | 45.72 | 47.29 | 1,403,669 | +0.68(+1.46%) |
Mar 20, 2019 | 47.40 | 47.40 | 45.50 | 46.61 | 1,132,618 | -0.69(-1.46%) |
Mar 19, 2019 | 47.49 | 47.49 | 46.09 | 47.30 | 1,343,461 | +0.06(+0.13%) |
Mar 18, 2019 | 46.53 | 47.25 | 45.92 | 47.24 | 361,205 | +1.00(+2.16%) |
Mar 15, 2019 | 45.30 | 47.09 | 45.11 | 46.24 | 772,300 | +1.00(+2.21%) |
Mar 14, 2019 | 46.73 | 47.22 | 45.00 | 45.24 | 508,215 | -1.62(-3.46%) |
Mar 13, 2019 | 47.19 | 47.50 | 46.43 | 46.86 | 363,899 | +0.07(+0.15%) |
Mar 12, 2019 | 46.72 | 47.35 | 45.39 | 46.79 | 473,782 | -0.30(-0.64%) |
Mar 11, 2019 | 46.82 | 47.54 | 46.76 | 47.09 | 474,493 | +0.41(+0.88%) |
Mar 08, 2019 | 45.55 | 47.01 | 45.55 | 46.68 | 372,600 | +0.61(+1.32%) |
Mar 07, 2019 | 46.50 | 47.00 | 45.56 | 46.07 | 367,982 | -0.18(-0.39%) |
Mar 06, 2019 | 47.10 | 47.25 | 45.28 | 46.25 | 650,170 | -0.85(-1.80%) |
Mar 05, 2019 | 45.23 | 47.23 | 44.74 | 47.10 | 2,159,067 | +2.05(+4.55%) |
Mar 04, 2019 | 46.44 | 46.90 | 44.32 | 45.05 | 1,453,637 | -0.99(-2.15%) |