Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 28.70 | 31.43 | 28.07 | 30.73 | 7,000 | +1.54(+5.28%) |
May 30, 2019 | 26.81 | 31.05 | 26.81 | 29.19 | 16,460 | +2.31(+8.59%) |
May 29, 2019 | 28.35 | 28.98 | 25.27 | 26.88 | 38,479 | -1.19(-4.24%) |
May 28, 2019 | 29.75 | 29.75 | 27.16 | 28.07 | 10,280 | -0.70(-2.43%) |
May 24, 2019 | 28.56 | 30.91 | 28.56 | 28.77 | 3,500 | +0.28(+0.98%) |
May 23, 2019 | 28.91 | 30.10 | 27.86 | 28.49 | 2,447 | -0.35(-1.21%) |
May 22, 2019 | 29.40 | 29.68 | 27.30 | 28.84 | 12,291 | -0.35(-1.20%) |
May 21, 2019 | 29.89 | 30.80 | 28.77 | 29.19 | 10,045 | -1.12(-3.70%) |
May 20, 2019 | 31.01 | 32.06 | 29.75 | 30.31 | 7,805 | -0.84(-2.70%) |
May 17, 2019 | 31.15 | 32.20 | 30.87 | 31.15 | 16,871 | -0.14(-0.45%) |
May 16, 2019 | 30.80 | 31.36 | 30.52 | 31.29 | 6,630 | +0.84(+2.76%) |
May 15, 2019 | 30.52 | 30.87 | 30.24 | 30.45 | 3,178 | +0.35(+1.16%) |
May 14, 2019 | 30.38 | 30.87 | 29.68 | 30.10 | 2,622 | -0.07(-0.23%) |
May 13, 2019 | 31.43 | 31.43 | 29.75 | 30.17 | 16,829 | -1.33(-4.22%) |
May 10, 2019 | 31.50 | 32.83 | 31.15 | 31.50 | 3,542 | +0.00(+0.00%) |
May 09, 2019 | 32.55 | 32.69 | 30.87 | 31.50 | 20,368 | -1.40(-4.26%) |
May 08, 2019 | 33.74 | 34.23 | 32.55 | 32.90 | 13,160 | -0.49(-1.47%) |
May 07, 2019 | 37.45 | 38.50 | 33.39 | 33.39 | 39,527 | -3.99(-10.67%) |
May 06, 2019 | 36.89 | 38.15 | 34.65 | 37.38 | 9,287 | +0.00(+0.00%) |
May 03, 2019 | 36.40 | 37.87 | 36.40 | 37.38 | 6,428 | +1.47(+4.09%) |
May 02, 2019 | 37.45 | 38.08 | 35.91 | 35.91 | 5,095 | -1.96(-5.18%) |
May 01, 2019 | 36.89 | 38.92 | 35.70 | 37.87 | 15,403 | +0.63(+1.69%) |
Apr 30, 2019 | 38.92 | 38.92 | 36.40 | 37.24 | 8,929 | -1.26(-3.27%) |
Apr 29, 2019 | 37.80 | 40.11 | 37.80 | 38.50 | 64,062 | +0.49(+1.29%) |
Apr 26, 2019 | 37.38 | 38.36 | 36.96 | 38.01 | 4,528 | +0.42(+1.12%) |
Apr 25, 2019 | 36.75 | 37.59 | 36.40 | 37.59 | 7,320 | +0.91(+2.48%) |
Apr 24, 2019 | 37.59 | 38.57 | 36.05 | 36.68 | 16,316 | -0.21(-0.57%) |
Apr 23, 2019 | 34.30 | 37.03 | 34.30 | 36.89 | 24,308 | +2.52(+7.33%) |
Apr 22, 2019 | 34.23 | 35.00 | 33.46 | 34.37 | 21,581 | +0.49(+1.45%) |
Apr 18, 2019 | 31.15 | 34.09 | 31.15 | 33.88 | 12,671 | +2.73(+8.76%) |
Apr 17, 2019 | 31.22 | 31.29 | 29.68 | 31.15 | 9,233 | +0.14(+0.45%) |
Apr 16, 2019 | 32.20 | 32.76 | 30.17 | 31.01 | 17,055 | -1.40(-4.32%) |
Apr 15, 2019 | 34.02 | 34.02 | 31.85 | 32.41 | 17,641 | -1.54(-4.54%) |
Apr 12, 2019 | 34.16 | 34.76 | 33.67 | 33.95 | 4,885 | -0.07(-0.21%) |
Apr 11, 2019 | 35.70 | 35.96 | 33.74 | 34.02 | 22,035 | -1.68(-4.71%) |
Apr 10, 2019 | 35.35 | 35.98 | 34.82 | 35.70 | 2,169 | +0.32(+0.89%) |
Apr 09, 2019 | 35.98 | 36.40 | 35.14 | 35.38 | 8,172 | -0.46(-1.27%) |
Apr 08, 2019 | 36.33 | 37.03 | 35.14 | 35.84 | 24,354 | -0.07(-0.19%) |
Apr 05, 2019 | 35.49 | 36.40 | 34.65 | 35.91 | 10,500 | +1.26(+3.64%) |
Apr 04, 2019 | 35.63 | 35.91 | 34.51 | 34.65 | 11,518 | -0.98(-2.75%) |
Apr 03, 2019 | 34.72 | 35.63 | 33.66 | 35.63 | 9,416 | +0.91(+2.62%) |
Apr 02, 2019 | 35.00 | 35.21 | 34.44 | 34.72 | 5,231 | +0.42(+1.22%) |
Apr 01, 2019 | 35.07 | 35.63 | 33.25 | 34.30 | 32,902 | -0.70(-2.00%) |
Mar 29, 2019 | 35.84 | 36.33 | 35.00 | 35.00 | 9,285 | -0.91(-2.53%) |
Mar 28, 2019 | 35.91 | 36.26 | 35.11 | 35.91 | 6,060 | +0.07(+0.20%) |
Mar 27, 2019 | 36.40 | 38.15 | 35.49 | 35.84 | 19,199 | -0.35(-0.97%) |
Mar 26, 2019 | 34.79 | 37.38 | 34.79 | 36.19 | 20,150 | +0.70(+1.97%) |
Mar 25, 2019 | 39.06 | 39.06 | 35.21 | 35.49 | 24,716 | -0.83(-2.29%) |
Mar 22, 2019 | 36.54 | 36.96 | 35.49 | 36.32 | 6,528 | +0.13(+0.37%) |
Mar 21, 2019 | 36.40 | 37.84 | 35.42 | 36.19 | 22,502 | -0.49(-1.34%) |
Mar 20, 2019 | 35.07 | 36.75 | 35.07 | 36.68 | 3,417 | +0.14(+0.38%) |
Mar 19, 2019 | 36.12 | 36.75 | 35.14 | 36.54 | 6,096 | +0.77(+2.15%) |
Mar 18, 2019 | 36.26 | 37.03 | 35.35 | 35.77 | 8,944 | -0.77(-2.11%) |
Mar 15, 2019 | 37.10 | 37.94 | 35.80 | 36.54 | 9,571 | +0.00(+0.00%) |
Mar 14, 2019 | 36.61 | 37.38 | 35.84 | 36.54 | 7,765 | -0.07(-0.19%) |
Mar 13, 2019 | 34.51 | 36.96 | 33.88 | 36.61 | 37,861 | +2.52(+7.39%) |
Mar 12, 2019 | 33.60 | 40.18 | 32.34 | 34.09 | 147,353 | +0.49(+1.46%) |
Mar 11, 2019 | 32.90 | 33.67 | 32.34 | 33.60 | 2,424 | +0.84(+2.56%) |
Mar 08, 2019 | 32.48 | 32.97 | 31.88 | 32.76 | 2,842 | -0.21(-0.64%) |
Mar 07, 2019 | 33.88 | 33.88 | 32.62 | 32.97 | 2,078 | +0.35(+1.07%) |
Mar 06, 2019 | 33.39 | 33.60 | 32.27 | 32.62 | 4,828 | -0.63(-1.89%) |
Mar 05, 2019 | 33.95 | 34.58 | 33.18 | 33.25 | 4,080 | -0.42(-1.25%) |
Mar 04, 2019 | 36.40 | 36.68 | 33.60 | 33.67 | 10,271 | -2.45(-6.78%) |