Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 42.49 | 43.21 | 42.00 | 42.26 | 182,700 | -1.03(-2.38%) |
May 30, 2019 | 43.20 | 43.83 | 42.79 | 43.29 | 110,406 | +0.19(+0.44%) |
May 29, 2019 | 42.68 | 43.38 | 42.50 | 43.10 | 200,970 | +0.21(+0.49%) |
May 28, 2019 | 43.39 | 43.56 | 42.77 | 42.89 | 176,614 | -0.51(-1.18%) |
May 24, 2019 | 43.05 | 43.90 | 42.66 | 43.40 | 275,800 | +0.66(+1.54%) |
May 23, 2019 | 41.00 | 43.44 | 41.00 | 42.74 | 674,914 | +1.37(+3.31%) |
May 22, 2019 | 43.00 | 43.20 | 41.17 | 41.37 | 1,040,911 | -1.63(-3.79%) |
May 21, 2019 | 45.64 | 45.99 | 41.30 | 43.00 | 3,340,864 | +12.34(+40.25%) |
May 20, 2019 | 30.74 | 31.24 | 30.53 | 30.66 | 66,901 | -0.44(-1.41%) |
May 17, 2019 | 31.63 | 32.50 | 31.02 | 31.10 | 104,200 | -0.88(-2.75%) |
May 16, 2019 | 31.98 | 32.45 | 31.93 | 31.98 | 118,603 | +0.13(+0.41%) |
May 15, 2019 | 30.79 | 32.03 | 30.76 | 31.85 | 175,453 | +0.60(+1.92%) |
May 14, 2019 | 31.00 | 31.55 | 30.52 | 31.25 | 125,220 | +0.45(+1.46%) |
May 13, 2019 | 31.30 | 31.30 | 29.99 | 30.80 | 116,158 | -0.71(-2.25%) |
May 10, 2019 | 31.16 | 31.80 | 30.85 | 31.51 | 133,900 | +0.13(+0.41%) |
May 09, 2019 | 30.71 | 31.72 | 30.38 | 31.38 | 78,628 | +0.13(+0.42%) |
May 08, 2019 | 32.35 | 32.73 | 31.09 | 31.25 | 99,952 | -1.12(-3.46%) |
May 07, 2019 | 33.25 | 33.25 | 32.12 | 32.37 | 132,475 | -1.42(-4.20%) |
May 06, 2019 | 33.18 | 34.10 | 32.98 | 33.79 | 155,682 | -0.47(-1.37%) |
May 03, 2019 | 34.00 | 34.89 | 34.00 | 34.26 | 145,700 | +0.47(+1.39%) |
May 02, 2019 | 33.75 | 34.23 | 33.46 | 33.79 | 94,922 | +0.05(+0.15%) |
May 01, 2019 | 33.87 | 34.64 | 33.54 | 33.74 | 237,502 | +0.02(+0.06%) |
Apr 30, 2019 | 34.18 | 34.30 | 33.53 | 33.72 | 161,535 | -0.49(-1.43%) |
Apr 29, 2019 | 34.10 | 34.80 | 33.92 | 34.21 | 194,818 | +0.36(+1.06%) |
Apr 26, 2019 | 33.70 | 35.93 | 33.18 | 33.85 | 244,800 | -0.71(-2.05%) |
Apr 25, 2019 | 36.13 | 36.13 | 34.35 | 34.56 | 187,842 | -1.94(-5.32%) |
Apr 24, 2019 | 36.75 | 37.16 | 36.39 | 36.50 | 171,356 | -0.25(-0.68%) |
Apr 23, 2019 | 36.75 | 36.90 | 36.24 | 36.75 | 83,577 | -0.01(-0.03%) |
Apr 22, 2019 | 36.55 | 37.30 | 36.39 | 36.76 | 103,722 | +0.00(+0.00%) |
Apr 18, 2019 | 36.42 | 36.91 | 35.86 | 36.76 | 189,600 | +0.31(+0.85%) |
Apr 17, 2019 | 36.50 | 36.88 | 35.90 | 36.45 | 86,053 | +0.23(+0.64%) |
Apr 16, 2019 | 35.84 | 36.29 | 35.58 | 36.22 | 110,724 | +0.14(+0.39%) |
Apr 15, 2019 | 36.45 | 36.87 | 35.49 | 36.08 | 89,705 | -0.37(-1.02%) |
Apr 12, 2019 | 37.43 | 38.01 | 36.36 | 36.45 | 95,700 | -0.56(-1.51%) |
Apr 11, 2019 | 35.54 | 37.41 | 35.00 | 37.01 | 86,148 | +1.29(+3.61%) |
Apr 10, 2019 | 35.60 | 35.84 | 35.23 | 35.72 | 125,038 | +0.20(+0.56%) |
Apr 09, 2019 | 36.10 | 36.10 | 34.89 | 35.52 | 114,503 | -0.88(-2.42%) |
Apr 08, 2019 | 35.55 | 36.58 | 35.18 | 36.40 | 111,115 | +0.67(+1.88%) |
Apr 05, 2019 | 34.91 | 36.12 | 34.60 | 35.73 | 116,200 | +1.00(+2.88%) |
Apr 04, 2019 | 33.73 | 35.32 | 33.73 | 34.73 | 140,156 | +1.07(+3.18%) |
Apr 03, 2019 | 33.53 | 33.99 | 33.06 | 33.66 | 38,139 | +0.53(+1.60%) |
Apr 02, 2019 | 33.74 | 33.80 | 32.59 | 33.13 | 88,641 | -0.75(-2.21%) |
Apr 01, 2019 | 33.14 | 34.22 | 33.04 | 33.88 | 65,259 | +1.28(+3.93%) |
Mar 29, 2019 | 32.42 | 32.85 | 31.89 | 32.60 | 97,400 | +0.62(+1.94%) |
Mar 28, 2019 | 31.47 | 32.20 | 31.04 | 31.98 | 60,181 | +0.69(+2.21%) |
Mar 27, 2019 | 30.82 | 31.80 | 30.23 | 31.29 | 94,615 | +0.49(+1.59%) |
Mar 26, 2019 | 30.67 | 31.40 | 30.25 | 30.80 | 103,453 | +0.57(+1.89%) |
Mar 25, 2019 | 30.61 | 31.19 | 29.89 | 30.23 | 199,202 | -0.34(-1.11%) |
Mar 22, 2019 | 33.17 | 33.79 | 30.49 | 30.57 | 172,600 | -2.97(-8.86%) |
Mar 21, 2019 | 32.73 | 34.36 | 32.73 | 33.54 | 72,239 | +0.61(+1.85%) |
Mar 20, 2019 | 33.22 | 33.70 | 32.30 | 32.93 | 112,826 | -0.52(-1.55%) |
Mar 19, 2019 | 33.95 | 34.60 | 32.63 | 33.45 | 189,884 | -0.29(-0.86%) |
Mar 18, 2019 | 32.13 | 33.76 | 31.71 | 33.74 | 235,618 | +1.73(+5.40%) |
Mar 15, 2019 | 29.68 | 32.36 | 29.68 | 32.01 | 560,900 | +2.37(+8.00%) |
Mar 14, 2019 | 28.97 | 29.66 | 28.94 | 29.64 | 203,414 | +0.64(+2.21%) |
Mar 13, 2019 | 29.10 | 29.73 | 28.59 | 29.00 | 194,841 | +0.05(+0.17%) |
Mar 12, 2019 | 30.30 | 30.48 | 28.94 | 28.95 | 101,984 | -2.61(-8.27%) |
Mar 11, 2019 | 30.41 | 31.70 | 30.30 | 31.56 | 100,502 | +1.20(+3.95%) |
Mar 08, 2019 | 30.16 | 30.56 | 29.86 | 30.36 | 100,900 | -0.30(-0.98%) |
Mar 07, 2019 | 30.69 | 30.78 | 29.57 | 30.66 | 109,758 | -0.13(-0.42%) |
Mar 06, 2019 | 32.81 | 33.18 | 30.47 | 30.79 | 223,661 | -1.99(-6.07%) |
Mar 05, 2019 | 34.00 | 34.05 | 32.72 | 32.78 | 83,044 | -1.14(-3.36%) |
Mar 04, 2019 | 33.76 | 34.42 | 33.16 | 33.92 | 275,026 | +0.29(+0.86%) |