Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 32.76 | 33.50 | 32.42 | 32.55 | 180,119 | -1.55(-4.54%) |
May 30, 2019 | 34.32 | 35.10 | 33.65 | 34.10 | 159,641 | -0.14(-0.42%) |
May 29, 2019 | 33.76 | 34.38 | 33.39 | 34.25 | 269,846 | +0.31(+0.90%) |
May 28, 2019 | 35.32 | 35.32 | 33.88 | 33.94 | 235,096 | -1.35(-3.82%) |
May 24, 2019 | 35.94 | 36.19 | 34.99 | 35.29 | 175,101 | -0.19(-0.54%) |
May 23, 2019 | 36.47 | 36.90 | 34.97 | 35.48 | 342,220 | -1.71(-4.60%) |
May 22, 2019 | 38.92 | 39.33 | 37.13 | 37.19 | 181,032 | -2.18(-5.54%) |
May 21, 2019 | 38.70 | 39.58 | 38.70 | 39.37 | 224,949 | +1.00(+2.62%) |
May 20, 2019 | 37.55 | 38.70 | 37.38 | 38.37 | 182,213 | +0.45(+1.19%) |
May 17, 2019 | 38.41 | 39.26 | 37.75 | 37.92 | 143,426 | -1.05(-2.70%) |
May 16, 2019 | 39.77 | 39.94 | 38.74 | 38.97 | 178,616 | -0.56(-1.43%) |
May 15, 2019 | 38.23 | 39.83 | 38.02 | 39.54 | 178,110 | +0.62(+1.60%) |
May 14, 2019 | 38.11 | 39.67 | 37.88 | 38.91 | 273,014 | +1.08(+2.86%) |
May 13, 2019 | 38.48 | 38.83 | 37.13 | 37.83 | 256,762 | -2.17(-5.43%) |
May 10, 2019 | 40.21 | 40.55 | 38.61 | 40.00 | 301,384 | -0.54(-1.32%) |
May 09, 2019 | 39.13 | 40.87 | 38.11 | 40.54 | 401,138 | +0.66(+1.65%) |
May 08, 2019 | 40.56 | 40.79 | 39.78 | 39.88 | 283,651 | -0.80(-1.97%) |
May 07, 2019 | 41.56 | 42.37 | 40.16 | 40.68 | 221,650 | -1.84(-4.32%) |
May 06, 2019 | 41.44 | 42.76 | 40.60 | 42.52 | 269,533 | -0.65(-1.51%) |
May 03, 2019 | 44.53 | 44.72 | 42.26 | 43.17 | 258,941 | -1.00(-2.27%) |
May 02, 2019 | 47.35 | 47.35 | 43.28 | 44.18 | 235,158 | -1.87(-4.05%) |
May 01, 2019 | 46.63 | 47.20 | 45.96 | 46.04 | 314,500 | -0.03(-0.06%) |
Apr 30, 2019 | 45.83 | 47.16 | 45.11 | 46.07 | 295,233 | +0.25(+0.54%) |
Apr 29, 2019 | 45.56 | 46.34 | 45.22 | 45.82 | 157,157 | +0.33(+0.74%) |
Apr 26, 2019 | 44.57 | 45.60 | 44.13 | 45.49 | 163,184 | +0.94(+2.10%) |
Apr 25, 2019 | 45.21 | 45.47 | 43.79 | 44.55 | 161,216 | -1.12(-2.45%) |
Apr 24, 2019 | 45.17 | 46.09 | 44.80 | 45.67 | 174,520 | +0.39(+0.87%) |
Apr 23, 2019 | 44.72 | 46.19 | 44.30 | 45.28 | 182,657 | +0.68(+1.52%) |
Apr 22, 2019 | 43.77 | 45.06 | 43.54 | 44.60 | 236,361 | +0.34(+0.78%) |
Apr 18, 2019 | 41.74 | 44.57 | 40.63 | 44.25 | 352,921 | +3.48(+8.54%) |
Apr 17, 2019 | 41.23 | 41.64 | 40.34 | 40.77 | 157,813 | -0.31(-0.75%) |
Apr 16, 2019 | 40.15 | 41.10 | 39.86 | 41.08 | 138,123 | +1.13(+2.83%) |
Apr 15, 2019 | 40.61 | 40.79 | 39.25 | 39.95 | 172,085 | -0.63(-1.56%) |
Apr 12, 2019 | 40.27 | 41.49 | 39.93 | 40.58 | 217,126 | +0.78(+1.97%) |
Apr 11, 2019 | 38.85 | 40.16 | 38.77 | 39.79 | 191,195 | +1.10(+2.84%) |
Apr 10, 2019 | 38.07 | 38.81 | 37.61 | 38.69 | 224,969 | +0.75(+1.97%) |
Apr 09, 2019 | 39.10 | 39.25 | 37.78 | 37.95 | 198,410 | -1.48(-3.76%) |
Apr 08, 2019 | 39.23 | 39.86 | 38.87 | 39.43 | 147,576 | -0.06(-0.15%) |
Apr 05, 2019 | 39.22 | 39.79 | 38.95 | 39.49 | 227,580 | +0.33(+0.83%) |
Apr 04, 2019 | 38.65 | 39.55 | 38.63 | 39.16 | 169,480 | +0.65(+1.69%) |
Apr 03, 2019 | 38.32 | 39.02 | 38.17 | 38.51 | 151,370 | +0.59(+1.56%) |
Apr 02, 2019 | 38.43 | 38.61 | 37.32 | 37.92 | 201,582 | -0.54(-1.39%) |
Apr 01, 2019 | 37.69 | 38.92 | 37.52 | 38.45 | 172,977 | +1.17(+3.13%) |
Mar 29, 2019 | 37.73 | 38.21 | 36.46 | 37.29 | 254,759 | +0.85(+2.34%) |
Mar 28, 2019 | 35.61 | 36.79 | 35.61 | 36.44 | 193,890 | +0.91(+2.56%) |
Mar 27, 2019 | 36.05 | 36.39 | 35.20 | 35.53 | 157,838 | -0.57(-1.59%) |
Mar 26, 2019 | 36.29 | 36.63 | 35.56 | 36.10 | 103,881 | +0.23(+0.64%) |
Mar 25, 2019 | 35.72 | 36.53 | 35.26 | 35.87 | 137,296 | +0.27(+0.75%) |
Mar 22, 2019 | 37.31 | 37.70 | 35.60 | 35.60 | 291,557 | -2.10(-5.58%) |
Mar 21, 2019 | 36.49 | 38.11 | 36.47 | 37.71 | 185,853 | +1.11(+3.03%) |
Mar 20, 2019 | 37.33 | 37.54 | 35.31 | 36.60 | 233,553 | -0.84(-2.25%) |
Mar 19, 2019 | 38.63 | 39.07 | 37.27 | 37.44 | 297,060 | -0.92(-2.39%) |
Mar 18, 2019 | 37.36 | 38.63 | 37.36 | 38.36 | 361,171 | +0.76(+2.01%) |
Mar 15, 2019 | 38.45 | 38.89 | 37.44 | 37.60 | 338,286 | -0.86(-2.24%) |
Mar 14, 2019 | 39.22 | 39.36 | 38.41 | 38.46 | 124,104 | -0.85(-2.17%) |
Mar 13, 2019 | 39.80 | 40.22 | 39.17 | 39.32 | 124,862 | -0.24(-0.60%) |
Mar 12, 2019 | 39.85 | 39.85 | 38.94 | 39.55 | 84,457 | -0.15(-0.39%) |
Mar 11, 2019 | 39.07 | 39.90 | 38.37 | 39.71 | 183,598 | +1.05(+2.72%) |
Mar 08, 2019 | 38.80 | 39.42 | 38.27 | 38.66 | 190,573 | -0.55(-1.39%) |
Mar 07, 2019 | 39.60 | 40.02 | 38.40 | 39.20 | 241,198 | -0.45(-1.13%) |
Mar 06, 2019 | 41.00 | 41.00 | 39.25 | 39.65 | 161,157 | -1.39(-3.38%) |
Mar 05, 2019 | 42.43 | 42.92 | 40.74 | 41.04 | 210,269 | -1.27(-3.01%) |
Mar 04, 2019 | 43.29 | 44.20 | 42.10 | 42.31 | 278,597 | -0.74(-1.71%) |