Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 33.19 | 34.57 | 32.65 | 33.50 | 562,300 | -0.30(-0.89%) |
May 30, 2019 | 34.18 | 34.43 | 33.25 | 33.80 | 531,990 | -0.30(-0.88%) |
May 29, 2019 | 35.03 | 35.29 | 34.06 | 34.10 | 475,631 | -1.24(-3.51%) |
May 28, 2019 | 35.02 | 35.97 | 34.92 | 35.34 | 370,799 | +0.38(+1.09%) |
May 24, 2019 | 35.08 | 35.67 | 34.59 | 34.96 | 257,300 | +0.04(+0.11%) |
May 23, 2019 | 36.45 | 36.45 | 34.32 | 34.92 | 474,920 | -1.87(-5.08%) |
May 22, 2019 | 36.72 | 37.22 | 36.50 | 36.79 | 237,568 | -0.13(-0.35%) |
May 21, 2019 | 36.85 | 37.00 | 36.19 | 36.92 | 259,080 | +0.75(+2.07%) |
May 20, 2019 | 37.35 | 37.46 | 35.95 | 36.17 | 336,125 | -1.86(-4.89%) |
May 17, 2019 | 37.05 | 38.36 | 36.36 | 38.03 | 423,200 | +0.34(+0.90%) |
May 16, 2019 | 36.69 | 37.84 | 36.69 | 37.69 | 525,561 | +1.09(+2.98%) |
May 15, 2019 | 35.40 | 37.04 | 35.18 | 36.60 | 269,412 | +0.84(+2.35%) |
May 14, 2019 | 34.18 | 36.15 | 34.18 | 35.76 | 363,075 | +1.69(+4.96%) |
May 13, 2019 | 35.68 | 36.19 | 33.67 | 34.07 | 587,511 | -2.65(-7.22%) |
May 10, 2019 | 36.07 | 37.25 | 34.80 | 36.72 | 362,400 | +0.33(+0.91%) |
May 09, 2019 | 36.27 | 36.79 | 34.50 | 36.39 | 330,909 | -0.40(-1.09%) |
May 08, 2019 | 35.93 | 37.29 | 35.78 | 36.79 | 238,336 | +0.83(+2.31%) |
May 07, 2019 | 38.38 | 38.74 | 35.11 | 35.96 | 516,098 | -2.78(-7.18%) |
May 06, 2019 | 35.91 | 39.26 | 35.50 | 38.74 | 717,401 | +1.98(+5.39%) |
May 03, 2019 | 36.46 | 37.05 | 35.50 | 36.76 | 661,300 | +0.30(+0.82%) |
May 02, 2019 | 36.93 | 37.62 | 35.92 | 36.46 | 638,944 | -0.50(-1.35%) |
May 01, 2019 | 38.45 | 38.99 | 36.45 | 36.96 | 584,370 | -1.35(-3.52%) |
Apr 30, 2019 | 38.25 | 39.47 | 38.01 | 38.31 | 703,711 | +0.17(+0.45%) |
Apr 29, 2019 | 38.55 | 39.67 | 38.02 | 38.14 | 638,162 | -0.42(-1.09%) |
Apr 26, 2019 | 37.87 | 39.41 | 37.36 | 38.56 | 550,300 | +0.78(+2.06%) |
Apr 25, 2019 | 37.56 | 38.90 | 37.31 | 37.78 | 822,235 | +0.54(+1.45%) |
Apr 24, 2019 | 37.29 | 38.96 | 36.43 | 37.24 | 2,348,901 | +0.29(+0.78%) |
Apr 23, 2019 | 36.00 | 37.48 | 36.00 | 36.95 | 1,038,374 | +1.12(+3.13%) |
Apr 22, 2019 | 34.50 | 36.46 | 34.10 | 35.83 | 551,706 | +1.34(+3.89%) |
Apr 18, 2019 | 36.01 | 36.43 | 34.42 | 34.49 | 945,500 | -1.60(-4.43%) |
Apr 17, 2019 | 37.90 | 38.18 | 35.55 | 36.09 | 887,204 | -1.54(-4.09%) |
Apr 16, 2019 | 37.60 | 38.84 | 37.22 | 37.63 | 784,807 | +0.06(+0.16%) |
Apr 15, 2019 | 38.22 | 38.85 | 37.05 | 37.57 | 2,038,048 | -0.74(-1.93%) |
Apr 12, 2019 | 39.83 | 40.15 | 38.19 | 38.31 | 541,300 | -1.39(-3.50%) |
Apr 11, 2019 | 37.79 | 40.15 | 37.29 | 39.70 | 1,134,893 | +2.33(+6.23%) |
Apr 10, 2019 | 37.98 | 38.85 | 37.30 | 37.37 | 491,291 | -0.60(-1.58%) |
Apr 09, 2019 | 37.93 | 39.25 | 37.60 | 37.97 | 2,269,861 | -0.06(-0.16%) |
Apr 08, 2019 | 37.85 | 38.79 | 37.11 | 38.03 | 582,543 | +0.17(+0.45%) |
Apr 05, 2019 | 37.62 | 38.32 | 37.01 | 37.86 | 602,900 | +0.36(+0.96%) |
Apr 04, 2019 | 39.64 | 39.77 | 36.70 | 37.50 | 840,645 | -2.05(-5.18%) |
Apr 03, 2019 | 40.81 | 41.29 | 39.46 | 39.55 | 625,008 | -1.21(-2.97%) |
Apr 02, 2019 | 40.87 | 41.06 | 39.65 | 40.76 | 1,635,073 | -0.22(-0.54%) |
Apr 01, 2019 | 40.60 | 41.61 | 39.63 | 40.98 | 795,856 | +0.65(+1.61%) |
Mar 29, 2019 | 40.05 | 40.79 | 39.51 | 40.33 | 583,700 | +0.78(+1.97%) |
Mar 28, 2019 | 40.62 | 41.62 | 38.98 | 39.55 | 977,872 | -1.08(-2.66%) |
Mar 27, 2019 | 43.10 | 43.90 | 37.01 | 40.63 | 2,454,576 | -2.55(-5.91%) |
Mar 26, 2019 | 43.88 | 47.08 | 42.56 | 43.18 | 1,486,858 | -0.40(-0.92%) |
Mar 25, 2019 | 43.12 | 44.32 | 41.87 | 43.58 | 724,061 | +0.16(+0.37%) |
Mar 22, 2019 | 43.00 | 44.24 | 42.88 | 43.42 | 524,600 | -0.14(-0.32%) |
Mar 21, 2019 | 42.85 | 44.55 | 42.85 | 43.56 | 1,834,233 | +0.13(+0.30%) |
Mar 20, 2019 | 43.65 | 43.97 | 42.81 | 43.43 | 3,052,077 | -0.58(-1.32%) |
Mar 19, 2019 | 43.74 | 44.95 | 42.62 | 44.01 | 1,437,186 | +0.82(+1.90%) |
Mar 18, 2019 | 41.39 | 43.41 | 40.64 | 43.19 | 1,345,420 | +1.48(+3.55%) |
Mar 15, 2019 | 37.97 | 41.85 | 37.19 | 41.71 | 4,153,800 | +3.92(+10.37%) |
Mar 14, 2019 | 37.79 | 39.13 | 34.60 | 37.79 | 4,342,575 | +6.59(+21.12%) |
Mar 13, 2019 | 30.84 | 31.44 | 30.74 | 31.20 | 1,043,073 | +0.73(+2.40%) |
Mar 12, 2019 | 30.80 | 31.25 | 29.53 | 30.47 | 618,553 | -0.09(-0.29%) |
Mar 11, 2019 | 31.14 | 32.24 | 30.25 | 30.56 | 624,921 | -0.49(-1.58%) |
Mar 08, 2019 | 31.10 | 31.22 | 29.66 | 31.05 | 673,300 | -1.22(-3.78%) |
Mar 07, 2019 | 31.54 | 33.15 | 30.85 | 32.27 | 453,164 | +1.08(+3.46%) |
Mar 06, 2019 | 32.27 | 33.26 | 30.09 | 31.19 | 821,804 | -1.06(-3.29%) |
Mar 05, 2019 | 34.41 | 34.60 | 31.39 | 32.25 | 827,871 | -3.09(-8.74%) |
Mar 04, 2019 | 36.00 | 36.87 | 34.40 | 35.34 | 801,362 | -0.08(-0.23%) |