Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 36.86 | 37.49 | 36.46 | 37.44 | 36,500 | +0.36(+0.97%) |
May 30, 2019 | 36.96 | 37.46 | 36.13 | 37.08 | 62,456 | +0.26(+0.71%) |
May 29, 2019 | 36.24 | 37.50 | 35.24 | 36.82 | 41,720 | +0.75(+2.08%) |
May 28, 2019 | 35.73 | 37.59 | 35.50 | 36.07 | 171,617 | +0.25(+0.70%) |
May 24, 2019 | 36.87 | 37.50 | 35.29 | 35.82 | 257,800 | -0.76(-2.08%) |
May 23, 2019 | 36.00 | 38.02 | 35.56 | 36.58 | 224,929 | +0.38(+1.05%) |
May 22, 2019 | 36.50 | 38.78 | 36.10 | 36.20 | 402,361 | -0.01(-0.03%) |
May 21, 2019 | 34.50 | 36.50 | 33.79 | 36.21 | 202,173 | +3.31(+10.06%) |
May 20, 2019 | 32.47 | 34.60 | 32.25 | 32.90 | 103,275 | +0.15(+0.46%) |
May 17, 2019 | 32.86 | 33.45 | 32.31 | 32.75 | 67,600 | -0.45(-1.36%) |
May 16, 2019 | 33.87 | 34.35 | 32.76 | 33.20 | 102,580 | -0.59(-1.75%) |
May 15, 2019 | 33.55 | 35.50 | 33.50 | 33.79 | 186,884 | -0.09(-0.27%) |
May 14, 2019 | 32.47 | 33.88 | 32.46 | 33.88 | 30,694 | +1.42(+4.37%) |
May 13, 2019 | 32.50 | 32.56 | 31.95 | 32.46 | 49,883 | -0.61(-1.84%) |
May 10, 2019 | 32.91 | 33.19 | 32.34 | 33.07 | 18,100 | +0.10(+0.30%) |
May 09, 2019 | 31.97 | 32.97 | 31.11 | 32.97 | 32,071 | +0.55(+1.70%) |
May 08, 2019 | 31.97 | 32.54 | 31.73 | 32.42 | 82,159 | +0.45(+1.41%) |
May 07, 2019 | 32.34 | 32.70 | 31.22 | 31.97 | 148,416 | -0.73(-2.23%) |
May 06, 2019 | 32.86 | 33.48 | 32.00 | 32.70 | 136,132 | -1.21(-3.57%) |
May 03, 2019 | 33.67 | 34.00 | 33.00 | 33.91 | 28,100 | +0.10(+0.30%) |
May 02, 2019 | 33.07 | 33.81 | 32.15 | 33.81 | 85,483 | +0.59(+1.78%) |
May 01, 2019 | 33.38 | 33.83 | 32.58 | 33.22 | 97,285 | +0.15(+0.45%) |
Apr 30, 2019 | 34.14 | 34.33 | 32.63 | 33.07 | 75,648 | -0.45(-1.34%) |
Apr 29, 2019 | 31.20 | 34.00 | 31.18 | 33.52 | 451,756 | +2.15(+6.85%) |
Apr 26, 2019 | 32.35 | 33.28 | 30.18 | 31.37 | 202,500 | -0.88(-2.73%) |
Apr 25, 2019 | 32.50 | 32.50 | 32.00 | 32.25 | 142,957 | -0.25(-0.77%) |
Apr 24, 2019 | 33.74 | 33.74 | 32.08 | 32.50 | 151,371 | -1.20(-3.56%) |
Apr 23, 2019 | 34.49 | 34.50 | 32.68 | 33.70 | 319,724 | -0.65(-1.89%) |
Apr 22, 2019 | 29.67 | 34.39 | 29.27 | 34.35 | 550,862 | +4.35(+14.50%) |
Apr 18, 2019 | 29.44 | 32.22 | 28.51 | 30.00 | 2,028,100 | +2.10(+7.53%) |
Apr 17, 2019 | 27.19 | 28.00 | 26.80 | 27.90 | 434,159 | +0.63(+2.31%) |
Apr 16, 2019 | 27.20 | 27.50 | 26.40 | 27.27 | 56,352 | -0.68(-2.43%) |
Apr 15, 2019 | 27.72 | 28.23 | 27.60 | 27.95 | 39,464 | +0.45(+1.64%) |
Apr 12, 2019 | 27.14 | 27.63 | 27.10 | 27.50 | 173,900 | +0.15(+0.55%) |
Apr 11, 2019 | 27.75 | 27.75 | 27.15 | 27.35 | 4,281 | +0.07(+0.26%) |
Apr 10, 2019 | 27.51 | 28.00 | 27.19 | 27.28 | 29,771 | -0.22(-0.80%) |
Apr 09, 2019 | 27.40 | 27.75 | 27.14 | 27.50 | 3,944 | +0.18(+0.64%) |
Apr 08, 2019 | 27.50 | 27.66 | 26.48 | 27.32 | 11,036 | -0.18(-0.64%) |
Apr 05, 2019 | 27.03 | 29.07 | 27.03 | 27.50 | 39,300 | +0.30(+1.10%) |
Apr 04, 2019 | 26.25 | 27.46 | 26.25 | 27.20 | 4,522 | +1.07(+4.09%) |
Apr 03, 2019 | 27.02 | 27.02 | 25.25 | 26.13 | 89,944 | -0.82(-3.04%) |
Apr 02, 2019 | 27.40 | 27.79 | 26.51 | 26.95 | 13,463 | -0.63(-2.28%) |
Apr 01, 2019 | 27.50 | 28.25 | 27.35 | 27.58 | 7,204 | +0.08(+0.29%) |
Mar 29, 2019 | 26.81 | 28.57 | 26.81 | 27.50 | 62,600 | +0.80(+3.00%) |
Mar 28, 2019 | 25.49 | 26.83 | 25.02 | 26.70 | 142,429 | +1.23(+4.83%) |
Mar 27, 2019 | 25.73 | 26.24 | 25.33 | 25.47 | 29,821 | -0.28(-1.09%) |
Mar 26, 2019 | 25.95 | 26.35 | 25.18 | 25.75 | 21,492 | +0.18(+0.70%) |
Mar 25, 2019 | 25.17 | 25.84 | 25.17 | 25.57 | 2,879 | +0.27(+1.07%) |
Mar 22, 2019 | 25.64 | 26.14 | 25.30 | 25.30 | 25,900 | -0.45(-1.75%) |
Mar 21, 2019 | 26.41 | 26.51 | 25.64 | 25.75 | 43,745 | -0.90(-3.38%) |
Mar 20, 2019 | 26.33 | 26.69 | 25.90 | 26.65 | 8,901 | +0.21(+0.79%) |
Mar 19, 2019 | 26.91 | 27.26 | 26.34 | 26.44 | 26,083 | -0.24(-0.90%) |
Mar 18, 2019 | 27.03 | 27.29 | 26.68 | 26.68 | 5,679 | -0.32(-1.19%) |
Mar 15, 2019 | 27.08 | 27.48 | 26.86 | 27.00 | 47,800 | +0.00(+0.00%) |
Mar 14, 2019 | 27.00 | 27.80 | 25.85 | 27.00 | 424,808 | +0.00(+0.00%) |
Mar 13, 2019 | 27.18 | 27.50 | 26.36 | 27.00 | 134,787 | -0.15(-0.55%) |
Mar 12, 2019 | 27.63 | 28.53 | 27.12 | 27.15 | 19,991 | -0.60(-2.16%) |
Mar 11, 2019 | 27.70 | 28.38 | 27.45 | 27.75 | 115,803 | +0.01(+0.04%) |
Mar 08, 2019 | 28.00 | 28.12 | 27.39 | 27.74 | 9,900 | -0.26(-0.93%) |
Mar 07, 2019 | 28.20 | 28.48 | 28.00 | 28.00 | 29,087 | -0.27(-0.96%) |
Mar 06, 2019 | 29.29 | 29.62 | 27.32 | 28.27 | 41,338 | -1.18(-4.01%) |
Mar 05, 2019 | 29.55 | 29.70 | 29.00 | 29.45 | 13,391 | -0.26(-0.88%) |
Mar 04, 2019 | 29.88 | 29.94 | 29.64 | 29.71 | 3,015 | -0.39(-1.30%) |