Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 32.92 | 33.66 | 32.57 | 32.71 | 179,273 | -1.56(-4.54%) |
May 30, 2019 | 34.48 | 35.26 | 33.81 | 34.26 | 158,891 | -0.14(-0.42%) |
May 29, 2019 | 33.92 | 34.54 | 33.55 | 34.41 | 268,579 | +0.31(+0.90%) |
May 28, 2019 | 35.48 | 35.48 | 34.04 | 34.10 | 233,992 | -1.36(-3.82%) |
May 24, 2019 | 36.11 | 36.36 | 35.16 | 35.45 | 174,279 | -0.19(-0.54%) |
May 23, 2019 | 36.65 | 37.07 | 35.14 | 35.65 | 340,613 | -1.72(-4.60%) |
May 22, 2019 | 39.11 | 39.51 | 37.30 | 37.37 | 180,181 | -2.19(-5.54%) |
May 21, 2019 | 38.89 | 39.77 | 38.89 | 39.56 | 223,893 | +1.01(+2.62%) |
May 20, 2019 | 37.72 | 38.88 | 37.55 | 38.55 | 181,357 | +0.45(+1.19%) |
May 17, 2019 | 38.59 | 39.44 | 37.92 | 38.10 | 142,752 | -1.06(-2.70%) |
May 16, 2019 | 39.96 | 40.13 | 38.92 | 39.16 | 177,777 | -0.57(-1.43%) |
May 15, 2019 | 38.41 | 40.02 | 38.20 | 39.72 | 177,273 | +0.62(+1.60%) |
May 14, 2019 | 38.29 | 39.86 | 38.06 | 39.10 | 271,732 | +1.09(+2.86%) |
May 13, 2019 | 38.67 | 39.01 | 37.31 | 38.01 | 255,556 | -2.18(-5.43%) |
May 10, 2019 | 40.40 | 40.74 | 38.79 | 40.19 | 299,968 | -0.54(-1.32%) |
May 09, 2019 | 39.32 | 41.07 | 38.28 | 40.73 | 399,254 | +0.66(+1.66%) |
May 08, 2019 | 40.75 | 40.98 | 39.97 | 40.07 | 282,318 | -0.81(-1.98%) |
May 07, 2019 | 41.76 | 42.57 | 40.35 | 40.88 | 220,609 | -1.85(-4.32%) |
May 06, 2019 | 41.63 | 42.96 | 40.79 | 42.72 | 268,267 | -0.65(-1.51%) |
May 03, 2019 | 44.74 | 44.93 | 42.46 | 43.37 | 257,725 | -1.01(-2.27%) |
May 02, 2019 | 47.57 | 47.57 | 43.48 | 44.38 | 234,053 | -1.87(-4.05%) |
May 01, 2019 | 46.85 | 47.42 | 46.18 | 46.26 | 313,023 | -0.03(-0.06%) |
Apr 30, 2019 | 46.05 | 47.38 | 45.33 | 46.29 | 293,846 | +0.25(+0.54%) |
Apr 29, 2019 | 45.78 | 46.56 | 45.43 | 46.04 | 156,419 | +0.34(+0.74%) |
Apr 26, 2019 | 44.78 | 45.82 | 44.34 | 45.70 | 162,417 | +0.94(+2.10%) |
Apr 25, 2019 | 45.42 | 45.68 | 44.00 | 44.76 | 160,459 | -1.12(-2.45%) |
Apr 24, 2019 | 45.38 | 46.31 | 45.01 | 45.88 | 173,700 | +0.39(+0.87%) |
Apr 23, 2019 | 44.93 | 46.41 | 44.51 | 45.49 | 181,799 | +0.68(+1.52%) |
Apr 22, 2019 | 43.98 | 45.28 | 43.75 | 44.81 | 235,251 | +0.35(+0.78%) |
Apr 18, 2019 | 41.93 | 44.78 | 40.82 | 44.46 | 351,263 | +3.50(+8.54%) |
Apr 17, 2019 | 41.42 | 41.84 | 40.53 | 40.96 | 157,071 | -0.31(-0.75%) |
Apr 16, 2019 | 40.34 | 41.30 | 40.05 | 41.27 | 137,474 | +1.13(+2.83%) |
Apr 15, 2019 | 40.80 | 40.98 | 39.43 | 40.14 | 171,277 | -0.63(-1.56%) |
Apr 12, 2019 | 40.46 | 41.68 | 40.12 | 40.77 | 216,106 | +0.79(+1.97%) |
Apr 11, 2019 | 39.03 | 40.35 | 38.95 | 39.98 | 190,297 | +1.11(+2.84%) |
Apr 10, 2019 | 38.25 | 38.99 | 37.79 | 38.88 | 223,913 | +0.75(+1.97%) |
Apr 09, 2019 | 39.28 | 39.43 | 37.95 | 38.13 | 197,478 | -1.49(-3.76%) |
Apr 08, 2019 | 39.41 | 40.05 | 39.05 | 39.62 | 146,883 | -0.06(-0.15%) |
Apr 05, 2019 | 39.41 | 39.98 | 39.14 | 39.67 | 226,511 | +0.33(+0.83%) |
Apr 04, 2019 | 38.83 | 39.74 | 38.81 | 39.35 | 168,684 | +0.65(+1.69%) |
Apr 03, 2019 | 38.50 | 39.20 | 38.35 | 38.69 | 150,659 | +0.60(+1.56%) |
Apr 02, 2019 | 38.61 | 38.79 | 37.49 | 38.10 | 200,635 | -0.54(-1.39%) |
Apr 01, 2019 | 37.87 | 39.11 | 37.70 | 38.64 | 172,165 | +1.17(+3.13%) |
Mar 29, 2019 | 37.91 | 38.39 | 36.63 | 37.46 | 253,563 | +0.86(+2.34%) |
Mar 28, 2019 | 35.78 | 36.96 | 35.78 | 36.61 | 192,979 | +0.91(+2.56%) |
Mar 27, 2019 | 36.22 | 36.56 | 35.37 | 35.70 | 157,096 | -0.58(-1.59%) |
Mar 26, 2019 | 36.46 | 36.80 | 35.72 | 36.27 | 103,393 | +0.23(+0.64%) |
Mar 25, 2019 | 35.89 | 36.70 | 35.43 | 36.04 | 136,651 | +0.27(+0.75%) |
Mar 22, 2019 | 37.48 | 37.88 | 35.77 | 35.77 | 290,188 | -2.11(-5.58%) |
Mar 21, 2019 | 36.67 | 38.29 | 36.65 | 37.89 | 184,980 | +1.11(+3.03%) |
Mar 20, 2019 | 37.50 | 37.71 | 35.47 | 36.77 | 232,456 | -0.85(-2.25%) |
Mar 19, 2019 | 38.81 | 39.25 | 37.44 | 37.62 | 295,665 | -0.92(-2.39%) |
Mar 18, 2019 | 37.54 | 38.81 | 37.54 | 38.54 | 359,475 | +0.76(+2.01%) |
Mar 15, 2019 | 38.64 | 39.08 | 37.62 | 37.78 | 336,697 | -0.86(-2.24%) |
Mar 14, 2019 | 39.41 | 39.55 | 38.59 | 38.65 | 123,521 | -0.86(-2.17%) |
Mar 13, 2019 | 39.99 | 40.41 | 39.36 | 39.50 | 124,276 | -0.24(-0.60%) |
Mar 12, 2019 | 40.04 | 40.04 | 39.13 | 39.74 | 84,060 | -0.15(-0.39%) |
Mar 11, 2019 | 39.25 | 40.09 | 38.55 | 39.90 | 182,736 | +1.06(+2.72%) |
Mar 08, 2019 | 38.98 | 39.61 | 38.45 | 38.84 | 189,678 | -0.55(-1.39%) |
Mar 07, 2019 | 39.79 | 40.21 | 38.58 | 39.39 | 240,065 | -0.45(-1.13%) |
Mar 06, 2019 | 41.19 | 41.19 | 39.43 | 39.84 | 160,400 | -1.39(-3.38%) |
Mar 05, 2019 | 42.63 | 43.12 | 40.93 | 41.23 | 209,281 | -1.28(-3.01%) |
Mar 04, 2019 | 43.49 | 44.41 | 42.30 | 42.51 | 277,289 | -0.74(-1.71%) |