Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 31.48 | 31.88 | 31.30 | 31.47 | 704,713 | -0.72(-2.23%) |
May 30, 2019 | 32.58 | 33.38 | 32.06 | 32.19 | 451,792 | -0.27(-0.84%) |
May 29, 2019 | 32.21 | 32.79 | 32.07 | 32.46 | 404,689 | -0.21(-0.63%) |
May 28, 2019 | 33.51 | 33.51 | 32.67 | 32.67 | 271,141 | -0.73(-2.17%) |
May 24, 2019 | 33.89 | 33.89 | 32.97 | 33.39 | 229,324 | +0.07(+0.21%) |
May 23, 2019 | 33.50 | 33.72 | 32.81 | 33.32 | 318,115 | -0.87(-2.55%) |
May 22, 2019 | 34.24 | 34.81 | 33.97 | 34.20 | 263,998 | -0.38(-1.11%) |
May 21, 2019 | 34.05 | 34.80 | 34.05 | 34.58 | 195,663 | +0.89(+2.64%) |
May 20, 2019 | 33.71 | 33.99 | 33.20 | 33.69 | 362,384 | -0.52(-1.52%) |
May 17, 2019 | 34.67 | 35.22 | 34.20 | 34.21 | 252,502 | -1.05(-2.98%) |
May 16, 2019 | 35.76 | 35.82 | 34.94 | 35.26 | 324,576 | -0.35(-0.98%) |
May 15, 2019 | 35.02 | 35.67 | 34.87 | 35.61 | 393,226 | +0.10(+0.29%) |
May 14, 2019 | 35.09 | 35.84 | 34.88 | 35.51 | 362,797 | +0.61(+1.74%) |
May 13, 2019 | 35.95 | 36.06 | 34.08 | 34.90 | 557,145 | -2.24(-6.03%) |
May 10, 2019 | 36.96 | 37.25 | 36.31 | 37.14 | 479,954 | +0.01(+0.02%) |
May 09, 2019 | 37.44 | 37.83 | 36.15 | 37.13 | 468,341 | -0.94(-2.47%) |
May 08, 2019 | 37.91 | 38.52 | 37.91 | 38.07 | 403,054 | +0.05(+0.13%) |
May 07, 2019 | 37.82 | 38.36 | 37.33 | 38.02 | 476,288 | -0.55(-1.42%) |
May 06, 2019 | 38.13 | 38.73 | 37.45 | 38.57 | 472,161 | -1.12(-2.82%) |
May 03, 2019 | 37.22 | 40.69 | 37.22 | 39.69 | 1,143,344 | +3.65(+10.12%) |
May 02, 2019 | 36.98 | 36.98 | 35.26 | 36.04 | 619,298 | -0.94(-2.54%) |
May 01, 2019 | 38.49 | 38.53 | 36.95 | 36.98 | 456,485 | -1.42(-3.69%) |
Apr 30, 2019 | 39.53 | 39.53 | 38.31 | 38.40 | 374,724 | -1.14(-2.87%) |
Apr 29, 2019 | 39.34 | 39.94 | 39.20 | 39.53 | 249,757 | +0.10(+0.26%) |
Apr 26, 2019 | 38.55 | 39.45 | 37.97 | 39.43 | 331,519 | +0.86(+2.24%) |
Apr 25, 2019 | 39.81 | 40.03 | 38.56 | 38.57 | 334,927 | -1.59(-3.96%) |
Apr 24, 2019 | 40.88 | 40.98 | 39.85 | 40.16 | 254,888 | -0.88(-2.14%) |
Apr 23, 2019 | 40.41 | 41.19 | 40.00 | 41.04 | 203,210 | +0.48(+1.18%) |
Apr 22, 2019 | 40.70 | 41.09 | 40.29 | 40.56 | 210,691 | -0.48(-1.17%) |
Apr 18, 2019 | 40.90 | 41.63 | 40.90 | 41.04 | 240,562 | +0.02(+0.04%) |
Apr 17, 2019 | 41.31 | 41.65 | 40.88 | 41.02 | 218,125 | -0.07(-0.17%) |
Apr 16, 2019 | 40.63 | 41.18 | 40.28 | 41.09 | 334,641 | +0.76(+1.89%) |
Apr 15, 2019 | 40.35 | 40.77 | 39.94 | 40.33 | 390,391 | -0.07(-0.17%) |
Apr 12, 2019 | 40.60 | 40.97 | 40.11 | 40.40 | 199,824 | +0.37(+0.92%) |
Apr 11, 2019 | 40.09 | 40.48 | 39.65 | 40.03 | 242,114 | -0.08(-0.19%) |
Apr 10, 2019 | 39.30 | 40.29 | 38.84 | 40.11 | 268,734 | +0.89(+2.27%) |
Apr 09, 2019 | 40.61 | 40.61 | 39.10 | 39.22 | 333,380 | -1.69(-4.14%) |
Apr 08, 2019 | 40.63 | 41.09 | 40.49 | 40.91 | 241,646 | +0.12(+0.29%) |
Apr 05, 2019 | 40.59 | 41.20 | 40.36 | 40.79 | 432,297 | +0.40(+0.99%) |
Apr 04, 2019 | 38.94 | 40.71 | 38.94 | 40.40 | 341,046 | +1.47(+3.76%) |
Apr 03, 2019 | 40.65 | 40.89 | 38.88 | 38.93 | 384,897 | -1.36(-3.38%) |
Apr 02, 2019 | 40.47 | 40.76 | 40.04 | 40.29 | 246,644 | -0.20(-0.50%) |
Apr 01, 2019 | 38.91 | 40.62 | 38.74 | 40.50 | 471,845 | +2.13(+5.56%) |
Mar 29, 2019 | 39.24 | 39.63 | 38.16 | 38.36 | 436,430 | -0.56(-1.44%) |
Mar 28, 2019 | 38.40 | 39.05 | 38.35 | 38.92 | 362,343 | +0.85(+2.22%) |
Mar 27, 2019 | 38.13 | 38.67 | 37.57 | 38.08 | 305,533 | +0.02(+0.04%) |
Mar 26, 2019 | 37.95 | 38.33 | 37.44 | 38.06 | 348,045 | +0.65(+1.74%) |
Mar 25, 2019 | 37.36 | 37.82 | 36.75 | 37.41 | 352,801 | +0.12(+0.32%) |
Mar 22, 2019 | 39.33 | 39.51 | 37.21 | 37.29 | 421,670 | -2.60(-6.52%) |
Mar 21, 2019 | 38.74 | 39.99 | 38.74 | 39.89 | 272,161 | +0.70(+1.79%) |
Mar 20, 2019 | 39.44 | 39.70 | 38.91 | 39.18 | 268,371 | -0.50(-1.26%) |
Mar 19, 2019 | 40.40 | 40.92 | 39.49 | 39.68 | 227,630 | -0.23(-0.57%) |
Mar 18, 2019 | 39.78 | 40.47 | 39.20 | 39.91 | 250,498 | +0.33(+0.83%) |
Mar 15, 2019 | 38.72 | 39.65 | 38.70 | 39.58 | 953,747 | +0.97(+2.50%) |
Mar 14, 2019 | 39.40 | 39.71 | 38.42 | 38.62 | 409,268 | -0.96(-2.42%) |
Mar 13, 2019 | 40.42 | 40.42 | 39.53 | 39.57 | 330,206 | -0.69(-1.70%) |
Mar 12, 2019 | 40.36 | 40.55 | 40.07 | 40.26 | 322,140 | +0.03(+0.08%) |
Mar 11, 2019 | 39.75 | 40.68 | 39.69 | 40.23 | 483,853 | +0.64(+1.63%) |
Mar 08, 2019 | 39.56 | 40.04 | 39.04 | 39.58 | 474,807 | -0.47(-1.18%) |
Mar 07, 2019 | 41.48 | 41.48 | 39.96 | 40.06 | 440,372 | -1.49(-3.59%) |
Mar 06, 2019 | 42.46 | 42.72 | 41.48 | 41.55 | 331,014 | -0.72(-1.70%) |
Mar 05, 2019 | 43.02 | 43.33 | 42.26 | 42.27 | 202,894 | -0.88(-2.04%) |
Mar 04, 2019 | 43.56 | 43.69 | 42.55 | 43.15 | 288,111 | -0.19(-0.45%) |