Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 30.16 | 30.16 | 29.15 | 29.21 | 170,800 | -1.24(-4.07%) |
May 30, 2019 | 30.51 | 30.67 | 30.16 | 30.45 | 76,121 | +0.20(+0.66%) |
May 29, 2019 | 30.39 | 30.66 | 30.15 | 30.25 | 117,456 | -0.33(-1.08%) |
May 28, 2019 | 30.83 | 30.98 | 30.50 | 30.58 | 113,332 | -0.21(-0.68%) |
May 24, 2019 | 31.03 | 31.10 | 30.69 | 30.79 | 70,600 | +0.00(+0.00%) |
May 23, 2019 | 31.10 | 31.10 | 30.66 | 30.79 | 137,915 | -0.73(-2.32%) |
May 22, 2019 | 31.15 | 31.69 | 31.15 | 31.52 | 136,325 | +0.27(+0.86%) |
May 21, 2019 | 31.47 | 31.82 | 31.25 | 31.25 | 109,706 | -0.18(-0.57%) |
May 20, 2019 | 30.34 | 31.87 | 30.34 | 31.43 | 136,553 | +0.55(+1.78%) |
May 17, 2019 | 31.35 | 31.36 | 30.85 | 30.88 | 122,800 | -0.80(-2.53%) |
May 16, 2019 | 31.60 | 32.44 | 31.43 | 31.68 | 178,933 | +0.38(+1.21%) |
May 15, 2019 | 30.12 | 31.41 | 30.12 | 31.30 | 118,041 | +0.79(+2.59%) |
May 14, 2019 | 30.48 | 31.18 | 30.04 | 30.51 | 213,668 | +0.03(+0.10%) |
May 13, 2019 | 32.71 | 32.74 | 30.25 | 30.48 | 144,352 | -1.44(-4.51%) |
May 10, 2019 | 33.32 | 34.86 | 31.76 | 31.92 | 282,500 | -3.40(-9.63%) |
May 09, 2019 | 35.24 | 35.71 | 34.48 | 35.32 | 149,694 | -0.22(-0.62%) |
May 08, 2019 | 36.25 | 36.68 | 35.45 | 35.54 | 136,425 | -0.72(-1.99%) |
May 07, 2019 | 36.12 | 36.52 | 35.58 | 36.26 | 131,707 | -0.34(-0.93%) |
May 06, 2019 | 37.83 | 37.83 | 35.78 | 36.60 | 143,384 | -1.75(-4.56%) |
May 03, 2019 | 37.54 | 38.37 | 37.36 | 38.35 | 71,300 | +1.04(+2.79%) |
May 02, 2019 | 37.39 | 37.83 | 36.99 | 37.31 | 69,517 | -0.10(-0.27%) |
May 01, 2019 | 37.94 | 38.97 | 37.40 | 37.41 | 182,400 | -0.24(-0.64%) |
Apr 30, 2019 | 38.24 | 38.24 | 37.54 | 37.65 | 169,820 | -0.63(-1.65%) |
Apr 29, 2019 | 37.98 | 38.66 | 37.85 | 38.28 | 60,685 | +0.29(+0.76%) |
Apr 26, 2019 | 37.31 | 38.07 | 36.95 | 37.99 | 56,300 | +0.75(+2.01%) |
Apr 25, 2019 | 38.53 | 38.53 | 37.24 | 37.24 | 84,807 | -1.37(-3.55%) |
Apr 24, 2019 | 38.65 | 38.81 | 38.17 | 38.61 | 68,025 | +0.09(+0.23%) |
Apr 23, 2019 | 37.59 | 38.67 | 37.51 | 38.52 | 111,992 | +0.93(+2.47%) |
Apr 22, 2019 | 38.28 | 38.49 | 37.34 | 37.59 | 65,453 | -0.85(-2.21%) |
Apr 18, 2019 | 38.58 | 38.93 | 38.26 | 38.44 | 57,000 | -0.16(-0.41%) |
Apr 17, 2019 | 39.01 | 39.11 | 38.47 | 38.60 | 59,673 | -0.37(-0.95%) |
Apr 16, 2019 | 38.45 | 39.14 | 38.45 | 38.97 | 44,207 | +0.57(+1.48%) |
Apr 15, 2019 | 38.36 | 38.74 | 38.27 | 38.40 | 45,087 | -0.08(-0.21%) |
Apr 12, 2019 | 38.74 | 38.82 | 38.25 | 38.48 | 44,000 | -0.01(-0.03%) |
Apr 11, 2019 | 38.45 | 38.86 | 38.16 | 38.49 | 67,170 | +0.03(+0.08%) |
Apr 10, 2019 | 37.30 | 38.58 | 37.30 | 38.46 | 101,784 | +1.12(+3.00%) |
Apr 09, 2019 | 38.04 | 38.17 | 37.29 | 37.34 | 75,778 | -0.90(-2.35%) |
Apr 08, 2019 | 38.26 | 38.60 | 38.07 | 38.24 | 76,036 | -0.17(-0.44%) |
Apr 05, 2019 | 37.47 | 38.54 | 37.47 | 38.41 | 134,100 | +0.94(+2.51%) |
Apr 04, 2019 | 36.69 | 37.51 | 36.52 | 37.47 | 133,840 | +0.93(+2.55%) |
Apr 03, 2019 | 36.39 | 36.76 | 36.18 | 36.54 | 83,794 | +0.32(+0.88%) |
Apr 02, 2019 | 36.48 | 36.71 | 35.93 | 36.22 | 65,925 | -0.10(-0.28%) |
Apr 01, 2019 | 36.03 | 36.67 | 36.03 | 36.32 | 102,960 | +0.50(+1.40%) |
Mar 29, 2019 | 35.99 | 36.29 | 35.21 | 35.82 | 122,300 | -0.15(-0.42%) |
Mar 28, 2019 | 35.75 | 36.19 | 35.58 | 35.97 | 53,003 | +0.23(+0.64%) |
Mar 27, 2019 | 36.23 | 36.28 | 35.48 | 35.74 | 54,905 | -0.45(-1.24%) |
Mar 26, 2019 | 36.19 | 36.50 | 35.98 | 36.19 | 78,735 | +0.27(+0.75%) |
Mar 25, 2019 | 36.20 | 36.48 | 35.66 | 35.92 | 86,165 | -0.19(-0.53%) |
Mar 22, 2019 | 38.34 | 38.56 | 36.11 | 36.11 | 104,700 | -2.53(-6.55%) |
Mar 21, 2019 | 37.80 | 39.06 | 37.80 | 38.64 | 143,449 | +0.79(+2.09%) |
Mar 20, 2019 | 37.76 | 38.36 | 37.45 | 37.85 | 68,212 | +0.02(+0.05%) |
Mar 19, 2019 | 37.95 | 38.06 | 37.61 | 37.83 | 41,482 | +0.08(+0.21%) |
Mar 18, 2019 | 37.82 | 38.16 | 37.12 | 37.75 | 93,753 | -0.04(-0.11%) |
Mar 15, 2019 | 37.94 | 38.24 | 37.63 | 37.79 | 199,500 | -0.04(-0.11%) |
Mar 14, 2019 | 37.90 | 38.00 | 37.61 | 37.83 | 69,099 | -0.02(-0.05%) |
Mar 13, 2019 | 37.67 | 38.00 | 37.67 | 37.85 | 115,023 | +0.35(+0.93%) |
Mar 12, 2019 | 37.95 | 38.02 | 37.36 | 37.50 | 126,554 | -0.33(-0.87%) |
Mar 11, 2019 | 36.98 | 37.84 | 36.84 | 37.83 | 91,278 | +0.84(+2.27%) |
Mar 08, 2019 | 36.63 | 37.07 | 36.45 | 36.99 | 67,100 | +0.20(+0.54%) |
Mar 07, 2019 | 37.39 | 37.41 | 36.71 | 36.79 | 99,636 | -0.77(-2.05%) |
Mar 06, 2019 | 37.96 | 37.96 | 37.27 | 37.56 | 206,704 | -0.40(-1.05%) |
Mar 05, 2019 | 38.18 | 38.34 | 37.86 | 37.96 | 53,540 | -0.05(-0.13%) |
Mar 04, 2019 | 38.04 | 38.21 | 37.70 | 38.01 | 77,629 | -0.07(-0.18%) |