Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 38.67 | 38.67 | 37.64 | 38.40 | 14,700 | -0.22(-0.57%) |
May 30, 2019 | 38.41 | 39.46 | 38.02 | 38.62 | 48,943 | -0.05(-0.13%) |
May 29, 2019 | 38.92 | 39.73 | 38.08 | 38.67 | 50,985 | +0.07(+0.18%) |
May 28, 2019 | 37.10 | 39.84 | 36.30 | 38.60 | 61,117 | +2.30(+6.34%) |
May 24, 2019 | 36.21 | 37.73 | 35.80 | 36.30 | 16,500 | +0.47(+1.31%) |
May 23, 2019 | 36.60 | 36.62 | 35.81 | 35.83 | 75,827 | -0.41(-1.13%) |
May 22, 2019 | 36.14 | 37.66 | 35.83 | 36.24 | 84,850 | -1.16(-3.10%) |
May 21, 2019 | 37.96 | 38.43 | 36.76 | 37.40 | 7,459 | +0.24(+0.65%) |
May 20, 2019 | 35.48 | 37.80 | 35.48 | 37.16 | 18,502 | +0.63(+1.72%) |
May 17, 2019 | 37.52 | 37.74 | 35.98 | 36.53 | 13,400 | -0.73(-1.96%) |
May 16, 2019 | 36.09 | 39.33 | 36.09 | 37.26 | 86,413 | +0.66(+1.80%) |
May 15, 2019 | 38.27 | 38.40 | 35.55 | 36.60 | 79,389 | -2.08(-5.38%) |
May 14, 2019 | 38.47 | 39.34 | 37.71 | 38.68 | 72,903 | +0.88(+2.33%) |
May 13, 2019 | 38.32 | 38.76 | 36.91 | 37.80 | 28,270 | -0.56(-1.46%) |
May 10, 2019 | 38.65 | 40.00 | 36.77 | 38.36 | 39,700 | -0.63(-1.62%) |
May 09, 2019 | 38.82 | 39.58 | 37.02 | 38.99 | 112,688 | +0.30(+0.78%) |
May 08, 2019 | 32.59 | 39.99 | 32.45 | 38.69 | 316,253 | +7.36(+23.49%) |
May 07, 2019 | 31.09 | 31.95 | 30.77 | 31.33 | 10,680 | +0.03(+0.10%) |
May 06, 2019 | 32.82 | 33.19 | 31.07 | 31.30 | 47,016 | -1.80(-5.44%) |
May 03, 2019 | 32.21 | 34.48 | 31.46 | 33.10 | 51,100 | +0.85(+2.64%) |
May 02, 2019 | 31.43 | 32.80 | 30.83 | 32.25 | 33,843 | +0.76(+2.41%) |
May 01, 2019 | 33.38 | 33.38 | 30.98 | 31.49 | 93,253 | -0.64(-1.99%) |
Apr 30, 2019 | 33.24 | 34.44 | 31.96 | 32.13 | 39,101 | -0.87(-2.64%) |
Apr 29, 2019 | 32.25 | 33.30 | 32.25 | 33.00 | 44,631 | +1.07(+3.35%) |
Apr 26, 2019 | 30.43 | 32.44 | 30.20 | 31.93 | 24,300 | +1.79(+5.94%) |
Apr 25, 2019 | 29.97 | 31.45 | 29.97 | 30.14 | 11,692 | +0.09(+0.30%) |
Apr 24, 2019 | 31.24 | 31.46 | 30.00 | 30.05 | 39,566 | -1.20(-3.84%) |
Apr 23, 2019 | 29.38 | 31.31 | 29.14 | 31.25 | 18,381 | +1.76(+5.97%) |
Apr 22, 2019 | 30.43 | 30.64 | 28.35 | 29.49 | 121,645 | -0.94(-3.09%) |
Apr 18, 2019 | 32.66 | 32.66 | 30.04 | 30.43 | 31,700 | -2.22(-6.80%) |
Apr 17, 2019 | 33.97 | 33.97 | 32.34 | 32.65 | 47,532 | -1.28(-3.77%) |
Apr 16, 2019 | 33.60 | 34.12 | 33.35 | 33.93 | 40,545 | +0.51(+1.53%) |
Apr 15, 2019 | 32.59 | 33.61 | 32.52 | 33.42 | 37,204 | +0.79(+2.42%) |
Apr 12, 2019 | 32.21 | 33.00 | 32.11 | 32.63 | 43,500 | +0.23(+0.71%) |
Apr 11, 2019 | 32.43 | 33.08 | 32.07 | 32.40 | 56,262 | -0.20(-0.61%) |
Apr 10, 2019 | 32.00 | 32.89 | 32.00 | 32.60 | 7,520 | +0.57(+1.78%) |
Apr 09, 2019 | 32.43 | 32.43 | 31.78 | 32.03 | 7,109 | -0.49(-1.51%) |
Apr 08, 2019 | 31.29 | 32.58 | 30.73 | 32.52 | 25,312 | +1.22(+3.90%) |
Apr 05, 2019 | 33.34 | 33.34 | 30.93 | 31.30 | 85,900 | -1.60(-4.86%) |
Apr 04, 2019 | 32.05 | 32.98 | 31.54 | 32.90 | 34,721 | +0.76(+2.36%) |
Apr 03, 2019 | 31.89 | 32.80 | 31.70 | 32.14 | 13,885 | +0.55(+1.74%) |
Apr 02, 2019 | 32.08 | 32.08 | 31.48 | 31.59 | 63,596 | -0.25(-0.79%) |
Apr 01, 2019 | 32.27 | 32.65 | 31.15 | 31.84 | 61,268 | -0.45(-1.39%) |
Mar 29, 2019 | 32.15 | 33.13 | 31.81 | 32.29 | 54,400 | +0.39(+1.22%) |
Mar 28, 2019 | 31.32 | 32.25 | 30.69 | 31.90 | 9,499 | +0.56(+1.79%) |
Mar 27, 2019 | 31.01 | 31.36 | 30.12 | 31.34 | 232,870 | +0.29(+0.93%) |
Mar 26, 2019 | 31.52 | 31.72 | 30.80 | 31.05 | 218,209 | -0.66(-2.08%) |
Mar 25, 2019 | 31.44 | 32.06 | 30.94 | 31.71 | 99,681 | +0.77(+2.49%) |
Mar 22, 2019 | 30.01 | 31.30 | 29.98 | 30.94 | 90,600 | +1.23(+4.14%) |
Mar 21, 2019 | 30.23 | 30.89 | 29.02 | 29.71 | 65,319 | -0.90(-2.94%) |
Mar 20, 2019 | 29.46 | 32.24 | 27.80 | 30.61 | 176,155 | +1.37(+4.69%) |
Mar 19, 2019 | 26.15 | 29.88 | 26.15 | 29.24 | 215,837 | +2.94(+11.18%) |
Mar 18, 2019 | 27.66 | 28.16 | 26.21 | 26.30 | 55,711 | -1.56(-5.60%) |
Mar 15, 2019 | 27.00 | 29.08 | 26.33 | 27.86 | 239,700 | +1.15(+4.31%) |
Mar 14, 2019 | 26.90 | 27.15 | 25.97 | 26.71 | 33,546 | -0.55(-2.02%) |
Mar 13, 2019 | 26.96 | 27.30 | 26.47 | 27.26 | 19,929 | +0.06(+0.22%) |
Mar 12, 2019 | 26.57 | 27.25 | 25.58 | 27.20 | 32,287 | +0.37(+1.38%) |
Mar 11, 2019 | 25.95 | 26.85 | 25.49 | 26.83 | 42,665 | +0.80(+3.07%) |
Mar 08, 2019 | 24.29 | 26.03 | 24.29 | 26.03 | 59,000 | +1.75(+7.21%) |
Mar 07, 2019 | 23.12 | 24.40 | 23.07 | 24.28 | 15,719 | +0.48(+2.02%) |
Mar 06, 2019 | 23.45 | 24.18 | 23.01 | 23.80 | 50,339 | +0.37(+1.58%) |
Mar 05, 2019 | 23.89 | 23.97 | 22.19 | 23.43 | 17,009 | -0.45(-1.88%) |
Mar 04, 2019 | 24.88 | 25.03 | 23.88 | 23.88 | 52,019 | -0.63(-2.57%) |