Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 31.90 | 31.90 | 30.92 | 30.97 | 187,700 | -1.20(-3.73%) |
May 30, 2019 | 32.47 | 32.48 | 31.87 | 32.17 | 152,810 | -0.16(-0.49%) |
May 29, 2019 | 31.90 | 32.42 | 31.66 | 32.33 | 309,230 | +0.13(+0.40%) |
May 28, 2019 | 32.52 | 32.69 | 32.15 | 32.20 | 184,926 | -0.28(-0.86%) |
May 24, 2019 | 31.72 | 32.54 | 31.51 | 32.48 | 220,100 | +1.01(+3.21%) |
May 23, 2019 | 31.97 | 32.02 | 31.23 | 31.47 | 281,411 | -0.86(-2.66%) |
May 22, 2019 | 32.35 | 32.80 | 32.02 | 32.33 | 334,986 | -0.18(-0.55%) |
May 21, 2019 | 31.70 | 32.58 | 31.70 | 32.51 | 284,594 | +1.02(+3.24%) |
May 20, 2019 | 31.46 | 32.02 | 31.07 | 31.49 | 147,331 | -0.22(-0.69%) |
May 17, 2019 | 32.09 | 32.72 | 31.68 | 31.71 | 192,800 | -0.75(-2.31%) |
May 16, 2019 | 31.64 | 32.88 | 31.62 | 32.46 | 519,504 | +0.95(+3.01%) |
May 15, 2019 | 31.42 | 31.59 | 30.98 | 31.51 | 168,459 | -0.21(-0.66%) |
May 14, 2019 | 31.77 | 31.91 | 31.03 | 31.72 | 267,864 | -0.01(-0.03%) |
May 13, 2019 | 31.71 | 31.96 | 31.20 | 31.73 | 248,368 | -0.28(-0.87%) |
May 10, 2019 | 32.11 | 32.54 | 30.86 | 32.01 | 352,900 | -0.48(-1.48%) |
May 09, 2019 | 34.01 | 34.22 | 32.16 | 32.49 | 396,924 | -1.88(-5.47%) |
May 08, 2019 | 35.99 | 37.17 | 34.29 | 34.37 | 345,219 | -1.03(-2.91%) |
May 07, 2019 | 35.91 | 36.26 | 34.85 | 35.40 | 197,924 | -0.92(-2.53%) |
May 06, 2019 | 35.08 | 36.42 | 35.08 | 36.32 | 178,316 | +0.47(+1.31%) |
May 03, 2019 | 35.13 | 35.94 | 34.66 | 35.85 | 161,600 | +0.91(+2.60%) |
May 02, 2019 | 34.46 | 35.03 | 34.19 | 34.94 | 167,544 | +0.44(+1.28%) |
May 01, 2019 | 35.01 | 35.23 | 34.50 | 34.50 | 388,036 | -0.50(-1.43%) |
Apr 30, 2019 | 35.10 | 35.31 | 34.64 | 35.00 | 232,792 | -0.12(-0.34%) |
Apr 29, 2019 | 34.67 | 35.38 | 34.67 | 35.12 | 350,088 | +0.40(+1.15%) |
Apr 26, 2019 | 34.80 | 35.04 | 34.31 | 34.72 | 242,500 | -0.17(-0.49%) |
Apr 25, 2019 | 35.13 | 35.13 | 34.20 | 34.89 | 152,951 | -0.25(-0.71%) |
Apr 24, 2019 | 34.86 | 35.69 | 34.80 | 35.14 | 381,720 | +0.43(+1.24%) |
Apr 23, 2019 | 34.53 | 34.97 | 34.44 | 34.71 | 344,016 | +0.18(+0.52%) |
Apr 22, 2019 | 34.19 | 34.94 | 34.00 | 34.53 | 195,318 | -0.37(-1.06%) |
Apr 18, 2019 | 35.30 | 35.30 | 34.82 | 34.90 | 199,600 | -0.44(-1.25%) |
Apr 17, 2019 | 35.61 | 35.95 | 34.97 | 35.34 | 318,673 | -0.14(-0.39%) |
Apr 16, 2019 | 35.33 | 35.68 | 35.12 | 35.48 | 117,623 | +0.29(+0.82%) |
Apr 15, 2019 | 35.12 | 35.45 | 34.76 | 35.19 | 149,354 | +0.12(+0.34%) |
Apr 12, 2019 | 34.93 | 35.23 | 34.43 | 35.07 | 167,500 | +0.44(+1.27%) |
Apr 11, 2019 | 34.75 | 35.02 | 34.51 | 34.63 | 210,045 | -0.08(-0.23%) |
Apr 10, 2019 | 34.25 | 34.86 | 34.12 | 34.71 | 176,669 | +0.61(+1.79%) |
Apr 09, 2019 | 34.50 | 34.72 | 34.06 | 34.10 | 180,743 | -0.40(-1.16%) |
Apr 08, 2019 | 34.45 | 34.56 | 32.39 | 34.50 | 260,564 | -0.12(-0.35%) |
Apr 05, 2019 | 34.80 | 35.35 | 34.51 | 34.62 | 392,800 | -0.08(-0.23%) |
Apr 04, 2019 | 34.56 | 34.75 | 34.31 | 34.70 | 117,700 | +0.15(+0.43%) |
Apr 03, 2019 | 34.95 | 35.15 | 34.50 | 34.55 | 193,639 | +0.05(+0.14%) |
Apr 02, 2019 | 34.26 | 34.59 | 34.05 | 34.50 | 153,507 | +0.08(+0.23%) |
Apr 01, 2019 | 33.37 | 34.42 | 33.37 | 34.42 | 184,351 | +1.04(+3.12%) |
Mar 29, 2019 | 33.60 | 33.88 | 33.07 | 33.38 | 288,800 | -0.04(-0.12%) |
Mar 28, 2019 | 33.07 | 33.48 | 32.72 | 33.42 | 243,093 | +0.36(+1.09%) |
Mar 27, 2019 | 33.04 | 33.32 | 32.43 | 33.06 | 251,415 | +0.01(+0.03%) |
Mar 26, 2019 | 33.22 | 33.52 | 33.03 | 33.05 | 310,707 | -0.05(-0.15%) |
Mar 25, 2019 | 32.56 | 33.46 | 32.56 | 33.10 | 328,959 | +0.51(+1.56%) |
Mar 22, 2019 | 33.75 | 33.88 | 32.42 | 32.59 | 327,100 | -1.43(-4.20%) |
Mar 21, 2019 | 33.57 | 34.91 | 33.57 | 34.02 | 327,652 | +0.34(+1.01%) |
Mar 20, 2019 | 33.82 | 34.47 | 33.08 | 33.68 | 455,033 | -0.01(-0.03%) |
Mar 19, 2019 | 30.65 | 34.34 | 30.65 | 33.69 | 892,237 | +5.32(+18.75%) |
Mar 18, 2019 | 28.40 | 28.78 | 28.19 | 28.37 | 269,329 | -0.01(-0.04%) |
Mar 15, 2019 | 28.07 | 28.54 | 27.83 | 28.38 | 512,700 | +0.39(+1.39%) |
Mar 14, 2019 | 27.94 | 28.35 | 27.76 | 27.99 | 202,963 | +0.06(+0.21%) |
Mar 13, 2019 | 28.20 | 28.54 | 27.88 | 27.93 | 224,888 | -0.15(-0.53%) |
Mar 12, 2019 | 28.29 | 28.55 | 28.04 | 28.08 | 128,980 | -0.26(-0.92%) |
Mar 11, 2019 | 27.35 | 28.44 | 27.35 | 28.34 | 204,313 | +1.18(+4.34%) |
Mar 08, 2019 | 26.75 | 27.19 | 26.64 | 27.16 | 149,400 | +0.26(+0.97%) |
Mar 07, 2019 | 27.28 | 27.28 | 26.69 | 26.90 | 192,650 | -0.40(-1.47%) |
Mar 06, 2019 | 28.02 | 28.21 | 27.28 | 27.30 | 303,357 | -0.72(-2.57%) |
Mar 05, 2019 | 28.04 | 28.22 | 27.91 | 28.02 | 161,612 | -0.01(-0.04%) |
Mar 04, 2019 | 27.53 | 28.07 | 27.41 | 28.03 | 277,684 | +0.58(+2.11%) |