Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.00 | 26.73 | 25.57 | 25.73 | 1,145,200 | -1.19(-4.42%) |
May 30, 2019 | 27.10 | 27.35 | 26.70 | 26.92 | 777,843 | -0.62(-2.25%) |
May 29, 2019 | 28.59 | 28.59 | 27.14 | 27.54 | 634,971 | -1.36(-4.71%) |
May 28, 2019 | 29.17 | 29.56 | 28.84 | 28.90 | 646,057 | -0.34(-1.16%) |
May 24, 2019 | 29.15 | 29.52 | 28.76 | 29.24 | 314,800 | +0.29(+1.00%) |
May 23, 2019 | 30.10 | 30.28 | 28.79 | 28.95 | 556,281 | -1.34(-4.42%) |
May 22, 2019 | 31.31 | 31.33 | 30.17 | 30.29 | 446,827 | -1.40(-4.42%) |
May 21, 2019 | 31.00 | 31.71 | 30.72 | 31.69 | 1,060,242 | +0.96(+3.12%) |
May 20, 2019 | 31.70 | 31.93 | 30.53 | 30.73 | 641,693 | -1.11(-3.49%) |
May 17, 2019 | 31.97 | 32.56 | 31.76 | 31.84 | 348,000 | -0.36(-1.12%) |
May 16, 2019 | 32.17 | 32.60 | 32.01 | 32.20 | 489,654 | +0.26(+0.81%) |
May 15, 2019 | 32.11 | 32.65 | 31.75 | 31.94 | 759,738 | -0.65(-1.99%) |
May 14, 2019 | 31.16 | 33.43 | 31.06 | 32.59 | 1,060,837 | -1.43(-4.20%) |
May 13, 2019 | 36.56 | 36.56 | 33.81 | 34.02 | 688,453 | -3.51(-9.35%) |
May 10, 2019 | 37.84 | 37.94 | 36.32 | 37.53 | 649,700 | -0.36(-0.95%) |
May 09, 2019 | 38.60 | 38.60 | 37.85 | 37.89 | 455,937 | -0.96(-2.47%) |
May 08, 2019 | 38.63 | 39.40 | 38.30 | 38.85 | 561,774 | +0.00(+0.00%) |
May 07, 2019 | 39.45 | 39.85 | 38.01 | 38.85 | 837,909 | -1.07(-2.68%) |
May 06, 2019 | 42.62 | 42.74 | 39.07 | 39.92 | 1,433,726 | -3.49(-8.04%) |
May 03, 2019 | 42.65 | 43.50 | 42.65 | 43.41 | 284,600 | +1.01(+2.38%) |
May 02, 2019 | 42.38 | 42.90 | 42.16 | 42.40 | 218,489 | +0.07(+0.17%) |
May 01, 2019 | 43.32 | 43.40 | 42.25 | 42.33 | 443,337 | -0.82(-1.90%) |
Apr 30, 2019 | 43.63 | 43.82 | 42.89 | 43.15 | 330,490 | -0.48(-1.10%) |
Apr 29, 2019 | 43.27 | 43.98 | 43.25 | 43.63 | 300,912 | +0.61(+1.42%) |
Apr 26, 2019 | 42.31 | 43.24 | 42.04 | 43.02 | 262,200 | +0.66(+1.56%) |
Apr 25, 2019 | 42.72 | 42.81 | 41.70 | 42.36 | 333,275 | -0.36(-0.84%) |
Apr 24, 2019 | 42.53 | 43.02 | 42.16 | 42.72 | 307,721 | +0.19(+0.45%) |
Apr 23, 2019 | 42.43 | 43.15 | 42.12 | 42.53 | 450,800 | +0.31(+0.73%) |
Apr 22, 2019 | 42.43 | 42.57 | 41.99 | 42.22 | 621,689 | -0.16(-0.38%) |
Apr 18, 2019 | 42.04 | 42.53 | 41.85 | 42.38 | 447,600 | +0.30(+0.71%) |
Apr 17, 2019 | 42.16 | 42.71 | 42.08 | 42.08 | 464,044 | -0.01(-0.02%) |
Apr 16, 2019 | 41.67 | 42.41 | 41.59 | 42.09 | 438,085 | +0.52(+1.25%) |
Apr 15, 2019 | 41.18 | 41.94 | 41.06 | 41.57 | 298,673 | +0.18(+0.43%) |
Apr 12, 2019 | 41.10 | 41.85 | 41.03 | 41.39 | 359,700 | +0.49(+1.20%) |
Apr 11, 2019 | 41.04 | 41.27 | 40.81 | 40.90 | 292,554 | -0.05(-0.12%) |
Apr 10, 2019 | 40.79 | 41.28 | 40.72 | 40.95 | 417,780 | +0.40(+0.99%) |
Apr 09, 2019 | 41.00 | 41.16 | 40.48 | 40.55 | 279,791 | -0.54(-1.31%) |
Apr 08, 2019 | 41.24 | 41.82 | 40.93 | 41.09 | 252,850 | -0.32(-0.77%) |
Apr 05, 2019 | 42.05 | 42.55 | 41.18 | 41.41 | 357,700 | -0.58(-1.38%) |
Apr 04, 2019 | 40.94 | 42.07 | 40.88 | 41.99 | 424,022 | +0.90(+2.19%) |
Apr 03, 2019 | 40.51 | 41.13 | 40.09 | 41.09 | 625,199 | +1.04(+2.60%) |
Apr 02, 2019 | 40.79 | 41.03 | 40.02 | 40.05 | 406,185 | -0.89(-2.17%) |
Apr 01, 2019 | 40.61 | 41.06 | 40.09 | 40.94 | 538,376 | +0.98(+2.45%) |
Mar 29, 2019 | 39.69 | 40.03 | 39.17 | 39.96 | 618,500 | +0.47(+1.19%) |
Mar 28, 2019 | 39.01 | 40.28 | 38.91 | 39.49 | 816,501 | +1.17(+3.05%) |
Mar 27, 2019 | 38.20 | 38.71 | 37.98 | 38.32 | 323,854 | +0.19(+0.50%) |
Mar 26, 2019 | 38.34 | 38.87 | 37.69 | 38.13 | 426,126 | +0.05(+0.13%) |
Mar 25, 2019 | 37.71 | 38.79 | 37.14 | 38.08 | 492,115 | +0.33(+0.87%) |
Mar 22, 2019 | 39.99 | 40.00 | 37.75 | 37.75 | 789,000 | -1.32(-3.38%) |
Mar 21, 2019 | 38.20 | 40.53 | 36.58 | 39.07 | 2,233,013 | +3.91(+11.12%) |
Mar 20, 2019 | 35.69 | 35.90 | 34.49 | 35.16 | 921,913 | -0.37(-1.04%) |
Mar 19, 2019 | 35.99 | 36.03 | 35.42 | 35.53 | 423,774 | -0.21(-0.59%) |
Mar 18, 2019 | 35.54 | 36.31 | 35.09 | 35.74 | 1,103,437 | +0.37(+1.05%) |
Mar 15, 2019 | 35.69 | 36.06 | 35.00 | 35.37 | 615,000 | -0.33(-0.92%) |
Mar 14, 2019 | 35.95 | 36.03 | 35.14 | 35.70 | 271,839 | -0.22(-0.61%) |
Mar 13, 2019 | 36.04 | 36.46 | 35.81 | 35.92 | 282,333 | +0.04(+0.11%) |
Mar 12, 2019 | 36.01 | 36.42 | 35.26 | 35.88 | 256,821 | -0.14(-0.39%) |
Mar 11, 2019 | 35.10 | 36.20 | 35.09 | 36.02 | 416,336 | +1.01(+2.88%) |
Mar 08, 2019 | 34.35 | 35.19 | 34.08 | 35.01 | 349,800 | +0.24(+0.69%) |
Mar 07, 2019 | 34.84 | 35.00 | 34.23 | 34.77 | 293,976 | -0.05(-0.14%) |
Mar 06, 2019 | 35.39 | 35.39 | 34.58 | 34.82 | 432,215 | -0.56(-1.58%) |
Mar 05, 2019 | 35.35 | 35.63 | 35.09 | 35.38 | 228,656 | +0.04(+0.11%) |
Mar 04, 2019 | 36.05 | 36.46 | 35.31 | 35.34 | 284,705 | -0.63(-1.75%) |