Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 33.93 | 34.00 | 33.02 | 33.25 | 309,057 | -1.09(-3.17%) |
May 30, 2019 | 33.61 | 34.99 | 33.61 | 34.34 | 251,810 | +0.75(+2.22%) |
May 29, 2019 | 33.58 | 34.05 | 33.05 | 33.59 | 138,399 | -0.30(-0.90%) |
May 28, 2019 | 33.71 | 34.24 | 33.61 | 33.90 | 200,845 | +0.13(+0.38%) |
May 24, 2019 | 34.69 | 35.32 | 33.62 | 33.77 | 402,427 | -0.94(-2.71%) |
May 23, 2019 | 34.96 | 35.07 | 34.09 | 34.71 | 256,177 | -0.64(-1.80%) |
May 22, 2019 | 35.40 | 35.99 | 35.07 | 35.35 | 299,249 | -0.33(-0.93%) |
May 21, 2019 | 34.89 | 35.84 | 34.69 | 35.68 | 474,675 | +0.96(+2.77%) |
May 20, 2019 | 34.73 | 35.22 | 34.24 | 34.72 | 467,854 | -0.19(-0.53%) |
May 17, 2019 | 35.12 | 35.54 | 34.57 | 34.91 | 395,904 | -0.68(-1.90%) |
May 16, 2019 | 35.42 | 36.28 | 35.41 | 35.58 | 126,188 | +0.11(+0.30%) |
May 15, 2019 | 35.12 | 36.36 | 35.06 | 35.47 | 162,775 | +0.05(+0.14%) |
May 14, 2019 | 34.81 | 35.76 | 34.75 | 35.43 | 309,108 | +0.49(+1.40%) |
May 13, 2019 | 34.50 | 35.26 | 34.45 | 34.94 | 220,943 | -0.26(-0.75%) |
May 10, 2019 | 34.95 | 35.23 | 34.53 | 35.20 | 177,361 | -0.18(-0.50%) |
May 09, 2019 | 35.24 | 35.66 | 34.46 | 35.38 | 162,324 | -0.23(-0.63%) |
May 08, 2019 | 35.87 | 35.91 | 35.33 | 35.60 | 243,482 | -0.30(-0.85%) |
May 07, 2019 | 36.43 | 36.43 | 35.35 | 35.91 | 345,257 | -1.00(-2.71%) |
May 06, 2019 | 35.50 | 37.28 | 35.42 | 36.91 | 636,349 | +0.19(+0.51%) |
May 03, 2019 | 32.95 | 37.92 | 31.88 | 36.72 | 1,409,924 | +7.00(+23.57%) |
May 02, 2019 | 30.22 | 30.40 | 29.19 | 29.72 | 297,511 | -0.72(-2.35%) |
May 01, 2019 | 30.50 | 31.11 | 30.19 | 30.43 | 421,833 | -0.11(-0.35%) |
Apr 30, 2019 | 30.26 | 30.82 | 30.11 | 30.54 | 247,790 | +0.26(+0.84%) |
Apr 29, 2019 | 30.23 | 30.61 | 30.00 | 30.28 | 92,586 | +0.01(+0.03%) |
Apr 26, 2019 | 29.87 | 30.58 | 29.72 | 30.28 | 96,529 | +0.26(+0.88%) |
Apr 25, 2019 | 30.30 | 30.35 | 29.45 | 30.01 | 101,642 | -0.46(-1.51%) |
Apr 24, 2019 | 30.23 | 30.95 | 30.13 | 30.47 | 206,221 | +0.25(+0.81%) |
Apr 23, 2019 | 30.26 | 30.93 | 30.19 | 30.23 | 889,052 | -0.15(-0.48%) |
Apr 22, 2019 | 29.16 | 30.47 | 28.89 | 30.37 | 370,106 | +1.03(+3.51%) |
Apr 18, 2019 | 29.70 | 29.70 | 28.96 | 29.34 | 330,973 | -0.33(-1.12%) |
Apr 17, 2019 | 29.91 | 30.15 | 29.54 | 29.68 | 131,894 | -0.27(-0.92%) |
Apr 16, 2019 | 30.13 | 30.33 | 29.78 | 29.95 | 86,766 | -0.18(-0.59%) |
Apr 15, 2019 | 29.91 | 30.42 | 29.82 | 30.13 | 82,774 | +0.11(+0.36%) |
Apr 12, 2019 | 30.34 | 30.88 | 29.67 | 30.02 | 126,701 | -0.26(-0.87%) |
Apr 11, 2019 | 30.27 | 30.50 | 30.09 | 30.28 | 112,810 | +0.00(+0.00%) |
Apr 10, 2019 | 30.15 | 30.58 | 29.86 | 30.28 | 182,821 | +0.05(+0.16%) |
Apr 09, 2019 | 30.26 | 30.47 | 30.00 | 30.24 | 135,388 | -0.28(-0.93%) |
Apr 08, 2019 | 30.68 | 30.99 | 30.36 | 30.52 | 108,458 | -0.19(-0.61%) |
Apr 05, 2019 | 30.94 | 31.08 | 30.33 | 30.71 | 158,096 | -0.28(-0.92%) |
Apr 04, 2019 | 30.88 | 31.70 | 30.86 | 30.99 | 234,256 | +0.08(+0.25%) |
Apr 03, 2019 | 30.57 | 31.64 | 30.57 | 30.91 | 371,995 | +0.60(+1.97%) |
Apr 02, 2019 | 30.13 | 30.89 | 29.49 | 30.31 | 154,191 | +0.18(+0.59%) |
Apr 01, 2019 | 30.22 | 31.37 | 29.90 | 30.14 | 318,379 | +0.17(+0.56%) |
Mar 29, 2019 | 29.21 | 30.26 | 29.14 | 29.97 | 409,257 | +0.78(+2.69%) |
Mar 28, 2019 | 28.34 | 29.99 | 28.34 | 29.19 | 444,043 | +0.97(+3.44%) |
Mar 27, 2019 | 28.69 | 28.97 | 27.80 | 28.21 | 477,948 | -0.48(-1.68%) |
Mar 26, 2019 | 28.39 | 29.12 | 28.39 | 28.70 | 468,227 | +0.40(+1.42%) |
Mar 25, 2019 | 28.59 | 29.25 | 27.80 | 28.29 | 671,114 | -0.20(-0.69%) |
Mar 22, 2019 | 29.36 | 30.20 | 28.45 | 28.49 | 392,744 | -0.69(-2.35%) |
Mar 21, 2019 | 29.21 | 29.82 | 29.17 | 29.18 | 548,353 | -0.15(-0.50%) |
Mar 20, 2019 | 29.43 | 30.07 | 28.36 | 29.32 | 458,357 | -0.07(-0.23%) |
Mar 19, 2019 | 30.90 | 31.09 | 29.26 | 29.39 | 521,206 | -1.53(-4.95%) |
Mar 18, 2019 | 31.07 | 31.67 | 30.85 | 30.92 | 371,743 | -0.40(-1.28%) |
Mar 15, 2019 | 31.71 | 32.26 | 30.95 | 31.32 | 1,054,283 | -0.17(-0.53%) |
Mar 14, 2019 | 32.33 | 32.63 | 31.10 | 31.49 | 322,057 | -0.83(-2.58%) |
Mar 13, 2019 | 33.38 | 33.68 | 32.31 | 32.33 | 379,948 | -0.96(-2.89%) |
Mar 12, 2019 | 33.52 | 33.97 | 32.97 | 33.29 | 118,699 | -0.17(-0.50%) |
Mar 11, 2019 | 33.01 | 33.64 | 32.93 | 33.45 | 136,023 | +0.37(+1.13%) |
Mar 08, 2019 | 32.43 | 33.30 | 31.66 | 33.08 | 122,930 | +0.51(+1.57%) |
Mar 07, 2019 | 33.47 | 33.63 | 32.43 | 32.57 | 408,445 | -0.98(-2.92%) |
Mar 06, 2019 | 34.11 | 34.14 | 33.49 | 33.55 | 179,739 | -0.44(-1.30%) |
Mar 05, 2019 | 34.34 | 34.48 | 33.60 | 33.99 | 353,172 | -0.23(-0.66%) |
Mar 04, 2019 | 33.51 | 34.26 | 33.06 | 34.22 | 368,854 | +0.93(+2.80%) |