Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 35.00 | 35.10 | 34.90 | 35.01 | 864,000 | -0.12(-0.34%) |
May 30, 2019 | 35.04 | 35.14 | 34.87 | 35.13 | 625,315 | +0.21(+0.60%) |
May 29, 2019 | 35.15 | 35.23 | 34.89 | 34.92 | 1,181,771 | -0.26(-0.74%) |
May 28, 2019 | 34.96 | 35.37 | 34.96 | 35.18 | 728,184 | +0.06(+0.17%) |
May 24, 2019 | 35.03 | 35.20 | 34.98 | 35.12 | 922,500 | -0.04(-0.11%) |
May 23, 2019 | 35.25 | 35.38 | 35.01 | 35.16 | 753,962 | -0.20(-0.57%) |
May 22, 2019 | 35.32 | 35.52 | 35.18 | 35.36 | 652,016 | +0.11(+0.31%) |
May 21, 2019 | 35.79 | 35.84 | 35.23 | 35.25 | 2,318,222 | -0.35(-0.98%) |
May 20, 2019 | 36.05 | 36.19 | 35.44 | 35.60 | 1,826,925 | -0.92(-2.52%) |
May 17, 2019 | 34.77 | 36.64 | 34.75 | 36.52 | 9,502,400 | +6.71(+22.51%) |
May 16, 2019 | 29.54 | 30.19 | 29.26 | 29.81 | 878,436 | +0.20(+0.68%) |
May 15, 2019 | 28.67 | 30.06 | 28.67 | 29.61 | 182,375 | +0.69(+2.39%) |
May 14, 2019 | 28.91 | 29.17 | 28.17 | 28.92 | 754,193 | +0.14(+0.49%) |
May 13, 2019 | 30.01 | 30.01 | 28.51 | 28.78 | 477,948 | -1.36(-4.51%) |
May 10, 2019 | 28.62 | 30.18 | 28.61 | 30.14 | 562,700 | +1.46(+5.09%) |
May 09, 2019 | 27.60 | 28.77 | 26.96 | 28.68 | 378,092 | +0.81(+2.91%) |
May 08, 2019 | 29.23 | 30.12 | 27.25 | 27.87 | 828,029 | -2.10(-7.01%) |
May 07, 2019 | 28.31 | 30.56 | 27.80 | 29.97 | 1,033,660 | +3.74(+14.26%) |
May 06, 2019 | 25.95 | 26.41 | 25.87 | 26.23 | 191,531 | -0.24(-0.91%) |
May 03, 2019 | 26.42 | 26.60 | 26.19 | 26.47 | 134,000 | +0.19(+0.72%) |
May 02, 2019 | 26.08 | 26.64 | 25.98 | 26.28 | 115,325 | +0.19(+0.73%) |
May 01, 2019 | 26.52 | 28.08 | 26.05 | 26.09 | 340,648 | -0.17(-0.65%) |
Apr 30, 2019 | 26.08 | 26.35 | 25.54 | 26.26 | 418,210 | +0.19(+0.73%) |
Apr 29, 2019 | 26.18 | 26.80 | 26.06 | 26.07 | 128,627 | -0.07(-0.27%) |
Apr 26, 2019 | 26.20 | 26.20 | 25.75 | 26.14 | 132,400 | -0.12(-0.46%) |
Apr 25, 2019 | 26.79 | 26.79 | 26.09 | 26.26 | 122,092 | -0.59(-2.20%) |
Apr 24, 2019 | 27.34 | 27.39 | 26.65 | 26.85 | 453,190 | -0.50(-1.83%) |
Apr 23, 2019 | 26.99 | 27.45 | 26.75 | 27.35 | 165,400 | +0.38(+1.41%) |
Apr 22, 2019 | 27.17 | 27.17 | 26.78 | 26.97 | 96,994 | -0.29(-1.06%) |
Apr 18, 2019 | 27.51 | 27.65 | 27.09 | 27.26 | 332,600 | -0.32(-1.16%) |
Apr 17, 2019 | 27.57 | 27.65 | 27.14 | 27.58 | 456,835 | +0.15(+0.55%) |
Apr 16, 2019 | 27.19 | 27.54 | 27.07 | 27.43 | 159,293 | +0.36(+1.33%) |
Apr 15, 2019 | 27.34 | 27.65 | 26.74 | 27.07 | 382,326 | -0.27(-0.99%) |
Apr 12, 2019 | 27.04 | 27.45 | 26.95 | 27.34 | 198,300 | +0.44(+1.64%) |
Apr 11, 2019 | 26.98 | 27.05 | 26.64 | 26.90 | 478,781 | -0.08(-0.30%) |
Apr 10, 2019 | 26.49 | 27.02 | 26.49 | 26.98 | 226,151 | +0.52(+1.97%) |
Apr 09, 2019 | 26.96 | 26.99 | 26.43 | 26.46 | 627,459 | -0.53(-1.96%) |
Apr 08, 2019 | 26.75 | 27.06 | 26.42 | 26.99 | 392,702 | +0.13(+0.48%) |
Apr 05, 2019 | 26.96 | 27.24 | 26.80 | 26.86 | 386,500 | -0.05(-0.19%) |
Apr 04, 2019 | 26.65 | 26.99 | 26.45 | 26.91 | 331,790 | +0.31(+1.17%) |
Apr 03, 2019 | 26.64 | 26.88 | 26.42 | 26.60 | 624,381 | +0.13(+0.49%) |
Apr 02, 2019 | 26.40 | 26.50 | 26.00 | 26.47 | 323,124 | -0.01(-0.04%) |
Apr 01, 2019 | 26.23 | 26.50 | 25.85 | 26.48 | 459,753 | +0.43(+1.65%) |
Mar 29, 2019 | 25.75 | 26.29 | 25.73 | 26.05 | 240,500 | +0.31(+1.20%) |
Mar 28, 2019 | 25.15 | 25.77 | 25.15 | 25.74 | 183,153 | +0.63(+2.51%) |
Mar 27, 2019 | 25.00 | 25.35 | 24.79 | 25.11 | 411,395 | +0.12(+0.48%) |
Mar 26, 2019 | 24.58 | 25.10 | 24.54 | 24.99 | 424,229 | +0.62(+2.54%) |
Mar 25, 2019 | 24.71 | 24.73 | 24.22 | 24.37 | 290,531 | -0.41(-1.65%) |
Mar 22, 2019 | 25.58 | 25.77 | 24.75 | 24.78 | 328,800 | -0.85(-3.32%) |
Mar 21, 2019 | 25.56 | 25.91 | 25.55 | 25.63 | 318,074 | +0.08(+0.31%) |
Mar 20, 2019 | 25.58 | 25.87 | 24.96 | 25.55 | 440,676 | -0.07(-0.27%) |
Mar 19, 2019 | 25.79 | 26.07 | 25.15 | 25.62 | 322,986 | -0.18(-0.70%) |
Mar 18, 2019 | 25.20 | 26.15 | 24.70 | 25.80 | 577,593 | +0.64(+2.54%) |
Mar 15, 2019 | 25.15 | 25.48 | 25.05 | 25.16 | 530,800 | +0.18(+0.72%) |
Mar 14, 2019 | 25.07 | 25.29 | 24.84 | 24.98 | 284,318 | -0.01(-0.04%) |
Mar 13, 2019 | 24.99 | 25.34 | 24.88 | 24.99 | 339,610 | +0.21(+0.85%) |
Mar 12, 2019 | 24.92 | 24.92 | 24.51 | 24.78 | 492,372 | -0.10(-0.40%) |
Mar 11, 2019 | 24.60 | 25.19 | 24.24 | 24.88 | 364,762 | +0.40(+1.63%) |
Mar 08, 2019 | 24.50 | 24.67 | 24.40 | 24.48 | 471,100 | -0.02(-0.08%) |
Mar 07, 2019 | 24.50 | 24.62 | 24.30 | 24.50 | 457,809 | +0.01(+0.04%) |
Mar 06, 2019 | 24.50 | 24.68 | 24.38 | 24.49 | 411,966 | +0.00(+0.00%) |
Mar 05, 2019 | 24.54 | 24.63 | 24.38 | 24.49 | 311,968 | -0.06(-0.24%) |
Mar 04, 2019 | 24.85 | 24.95 | 24.25 | 24.55 | 185,647 | -0.22(-0.89%) |