Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 41.01 | 41.06 | 39.01 | 39.39 | 181,600 | -2.27(-5.45%) |
May 30, 2019 | 41.16 | 42.01 | 40.87 | 41.66 | 121,881 | +0.67(+1.63%) |
May 29, 2019 | 41.91 | 41.99 | 40.31 | 40.99 | 136,108 | -1.31(-3.10%) |
May 28, 2019 | 41.44 | 43.35 | 41.44 | 42.30 | 87,403 | +0.82(+1.98%) |
May 24, 2019 | 41.91 | 42.13 | 41.26 | 41.48 | 205,600 | -0.09(-0.22%) |
May 23, 2019 | 41.97 | 42.00 | 40.70 | 41.57 | 51,516 | -0.81(-1.91%) |
May 22, 2019 | 42.45 | 42.83 | 41.73 | 42.38 | 235,862 | -0.24(-0.56%) |
May 21, 2019 | 42.14 | 42.80 | 42.14 | 42.62 | 244,076 | +0.62(+1.48%) |
May 20, 2019 | 41.77 | 42.55 | 41.51 | 42.00 | 57,866 | -0.15(-0.36%) |
May 17, 2019 | 43.24 | 43.94 | 42.10 | 42.15 | 49,800 | -1.51(-3.46%) |
May 16, 2019 | 43.56 | 44.00 | 43.22 | 43.66 | 189,707 | +0.12(+0.28%) |
May 15, 2019 | 42.50 | 43.74 | 42.50 | 43.54 | 52,657 | +0.68(+1.59%) |
May 14, 2019 | 42.46 | 43.17 | 41.86 | 42.86 | 141,441 | +0.62(+1.47%) |
May 13, 2019 | 42.50 | 42.82 | 42.05 | 42.24 | 125,787 | -1.13(-2.61%) |
May 10, 2019 | 43.72 | 43.72 | 42.54 | 43.37 | 166,700 | -0.45(-1.03%) |
May 09, 2019 | 43.96 | 44.12 | 42.94 | 43.82 | 74,244 | -0.34(-0.77%) |
May 08, 2019 | 44.29 | 44.99 | 43.87 | 44.16 | 182,152 | -0.16(-0.36%) |
May 07, 2019 | 44.72 | 45.70 | 44.23 | 44.32 | 121,121 | -1.01(-2.23%) |
May 06, 2019 | 42.60 | 45.82 | 42.15 | 45.33 | 206,091 | +1.92(+4.42%) |
May 03, 2019 | 44.25 | 47.21 | 42.47 | 43.41 | 594,100 | +4.46(+11.45%) |
May 02, 2019 | 38.89 | 40.56 | 38.02 | 38.95 | 162,793 | -0.03(-0.08%) |
May 01, 2019 | 38.18 | 39.11 | 37.92 | 38.98 | 262,450 | +0.93(+2.44%) |
Apr 30, 2019 | 38.38 | 38.85 | 38.05 | 38.05 | 85,409 | -0.42(-1.09%) |
Apr 29, 2019 | 37.17 | 38.90 | 37.17 | 38.47 | 108,784 | +1.18(+3.16%) |
Apr 26, 2019 | 36.76 | 37.41 | 36.63 | 37.29 | 96,400 | +0.48(+1.30%) |
Apr 25, 2019 | 37.12 | 37.12 | 36.39 | 36.81 | 73,825 | -0.41(-1.10%) |
Apr 24, 2019 | 37.21 | 37.76 | 36.55 | 37.22 | 95,406 | -0.22(-0.59%) |
Apr 23, 2019 | 36.83 | 37.83 | 36.83 | 37.44 | 180,430 | +0.72(+1.96%) |
Apr 22, 2019 | 37.46 | 37.46 | 36.38 | 36.72 | 50,523 | -0.97(-2.57%) |
Apr 18, 2019 | 37.84 | 38.01 | 37.13 | 37.69 | 102,000 | -0.23(-0.61%) |
Apr 17, 2019 | 38.76 | 38.76 | 37.59 | 37.92 | 134,021 | -0.82(-2.12%) |
Apr 16, 2019 | 38.86 | 39.12 | 38.17 | 38.74 | 89,604 | +0.07(+0.18%) |
Apr 15, 2019 | 39.35 | 39.35 | 38.64 | 38.67 | 60,968 | -0.97(-2.45%) |
Apr 12, 2019 | 38.95 | 40.37 | 38.84 | 39.64 | 76,000 | +1.03(+2.67%) |
Apr 11, 2019 | 38.46 | 38.96 | 38.20 | 38.61 | 44,965 | +0.17(+0.44%) |
Apr 10, 2019 | 37.87 | 38.45 | 37.79 | 38.44 | 146,133 | +0.66(+1.75%) |
Apr 09, 2019 | 37.89 | 38.19 | 37.67 | 37.78 | 98,915 | -0.24(-0.63%) |
Apr 08, 2019 | 37.88 | 38.24 | 37.71 | 38.02 | 72,648 | -0.01(-0.03%) |
Apr 05, 2019 | 36.65 | 38.28 | 36.65 | 38.03 | 104,500 | +1.30(+3.54%) |
Apr 04, 2019 | 36.29 | 36.74 | 35.96 | 36.73 | 72,804 | +0.42(+1.16%) |
Apr 03, 2019 | 37.19 | 37.36 | 36.10 | 36.31 | 80,232 | -0.61(-1.65%) |
Apr 02, 2019 | 37.90 | 37.90 | 36.89 | 36.92 | 54,043 | -0.95(-2.51%) |
Apr 01, 2019 | 37.49 | 38.25 | 37.07 | 37.87 | 81,595 | +0.72(+1.94%) |
Mar 29, 2019 | 37.65 | 38.12 | 36.79 | 37.15 | 227,000 | -0.21(-0.56%) |
Mar 28, 2019 | 37.03 | 37.67 | 36.89 | 37.36 | 154,218 | +0.34(+0.92%) |
Mar 27, 2019 | 36.54 | 37.07 | 36.26 | 37.02 | 118,454 | +0.49(+1.34%) |
Mar 26, 2019 | 35.94 | 36.93 | 35.73 | 36.53 | 201,857 | +0.57(+1.59%) |
Mar 25, 2019 | 35.13 | 36.03 | 34.65 | 35.96 | 99,250 | +0.82(+2.33%) |
Mar 22, 2019 | 35.53 | 35.72 | 34.92 | 35.14 | 182,100 | -0.66(-1.84%) |
Mar 21, 2019 | 34.22 | 36.22 | 34.22 | 35.80 | 134,244 | +1.40(+4.07%) |
Mar 20, 2019 | 34.21 | 34.79 | 33.76 | 34.40 | 126,832 | +0.15(+0.44%) |
Mar 19, 2019 | 34.23 | 34.70 | 33.88 | 34.25 | 68,966 | +0.24(+0.71%) |
Mar 18, 2019 | 33.63 | 34.13 | 33.19 | 34.01 | 98,006 | +0.37(+1.10%) |
Mar 15, 2019 | 32.49 | 34.30 | 32.00 | 33.64 | 216,300 | +1.24(+3.83%) |
Mar 14, 2019 | 32.14 | 32.94 | 32.14 | 32.40 | 60,446 | +0.13(+0.40%) |
Mar 13, 2019 | 32.26 | 32.55 | 31.93 | 32.27 | 59,643 | +0.07(+0.22%) |
Mar 12, 2019 | 32.51 | 32.71 | 31.98 | 32.20 | 101,304 | -0.24(-0.74%) |
Mar 11, 2019 | 31.91 | 32.70 | 31.56 | 32.44 | 40,040 | +0.54(+1.69%) |
Mar 08, 2019 | 31.97 | 32.29 | 31.81 | 31.90 | 47,400 | -0.34(-1.05%) |
Mar 07, 2019 | 32.71 | 32.92 | 31.90 | 32.24 | 78,017 | -0.48(-1.47%) |
Mar 06, 2019 | 33.08 | 33.08 | 32.44 | 32.72 | 89,447 | -0.31(-0.94%) |
Mar 05, 2019 | 33.35 | 33.59 | 32.88 | 33.03 | 121,287 | -0.33(-0.99%) |
Mar 04, 2019 | 33.91 | 34.35 | 32.78 | 33.36 | 100,013 | -0.52(-1.53%) |