Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 32.88 | 34.00 | 32.64 | 33.44 | 35,837 | -0.08(-0.24%) |
May 30, 2019 | 33.52 | 34.96 | 33.04 | 33.52 | 54,383 | -0.40(-1.18%) |
May 29, 2019 | 36.64 | 36.64 | 32.88 | 33.92 | 64,275 | -1.44(-4.07%) |
May 28, 2019 | 40.40 | 40.48 | 34.80 | 35.36 | 166,116 | -2.64(-6.95%) |
May 24, 2019 | 37.84 | 38.72 | 37.68 | 38.00 | 61,750 | +0.32(+0.85%) |
May 23, 2019 | 38.96 | 39.52 | 37.12 | 37.68 | 31,164 | -1.52(-3.88%) |
May 22, 2019 | 38.96 | 39.92 | 38.96 | 39.20 | 62,969 | +0.00(+0.00%) |
May 21, 2019 | 38.72 | 40.00 | 38.64 | 39.20 | 38,717 | +0.80(+2.08%) |
May 20, 2019 | 38.80 | 39.12 | 37.92 | 38.40 | 36,459 | -0.80(-2.04%) |
May 17, 2019 | 41.20 | 41.92 | 38.96 | 39.20 | 62,575 | -2.16(-5.22%) |
May 16, 2019 | 40.40 | 41.60 | 40.40 | 41.36 | 44,351 | +1.12(+2.78%) |
May 15, 2019 | 40.72 | 41.20 | 40.00 | 40.24 | 37,333 | -0.40(-0.98%) |
May 14, 2019 | 39.84 | 41.68 | 39.84 | 40.64 | 54,834 | +1.04(+2.63%) |
May 13, 2019 | 37.84 | 40.08 | 37.84 | 39.60 | 51,088 | +1.04(+2.70%) |
May 10, 2019 | 38.32 | 39.52 | 37.92 | 38.56 | 35,425 | +0.24(+0.63%) |
May 09, 2019 | 38.08 | 39.12 | 37.60 | 38.32 | 34,978 | -0.40(-1.03%) |
May 08, 2019 | 37.60 | 38.96 | 37.60 | 38.72 | 40,161 | +0.88(+2.33%) |
May 07, 2019 | 37.20 | 38.52 | 37.20 | 37.84 | 32,992 | +0.72(+1.94%) |
May 06, 2019 | 38.64 | 38.80 | 37.04 | 37.12 | 38,503 | -2.64(-6.64%) |
May 03, 2019 | 39.68 | 40.56 | 39.60 | 39.76 | 39,562 | +0.16(+0.40%) |
May 02, 2019 | 38.64 | 41.20 | 38.64 | 39.60 | 47,957 | +1.04(+2.70%) |
May 01, 2019 | 38.80 | 40.00 | 38.40 | 38.56 | 36,464 | -0.08(-0.21%) |
Apr 30, 2019 | 39.60 | 40.16 | 38.32 | 38.64 | 38,028 | -0.80(-2.03%) |
Apr 29, 2019 | 38.88 | 40.40 | 38.88 | 39.44 | 36,790 | +0.32(+0.82%) |
Apr 26, 2019 | 39.28 | 39.60 | 38.96 | 39.12 | 37,200 | +0.00(+0.00%) |
Apr 25, 2019 | 40.00 | 40.48 | 39.04 | 39.12 | 38,783 | -0.88(-2.20%) |
Apr 24, 2019 | 40.32 | 40.48 | 39.52 | 40.00 | 37,413 | -0.24(-0.60%) |
Apr 23, 2019 | 40.16 | 41.16 | 39.92 | 40.24 | 40,950 | +0.16(+0.40%) |
Apr 22, 2019 | 38.88 | 40.40 | 38.88 | 40.08 | 39,639 | +0.96(+2.45%) |
Apr 18, 2019 | 39.20 | 40.40 | 38.88 | 39.12 | 41,962 | +0.00(+0.00%) |
Apr 17, 2019 | 40.24 | 40.48 | 38.96 | 39.12 | 29,256 | -0.96(-2.40%) |
Apr 16, 2019 | 40.16 | 40.80 | 39.68 | 40.08 | 38,234 | +0.16(+0.40%) |
Apr 15, 2019 | 40.00 | 40.40 | 39.60 | 39.92 | 29,665 | -0.08(-0.20%) |
Apr 12, 2019 | 40.24 | 41.44 | 39.84 | 40.00 | 32,750 | +0.08(+0.20%) |
Apr 11, 2019 | 40.08 | 40.42 | 39.68 | 39.92 | 21,948 | -0.48(-1.19%) |
Apr 10, 2019 | 39.28 | 40.88 | 39.28 | 40.40 | 21,829 | +1.12(+2.85%) |
Apr 09, 2019 | 40.00 | 40.80 | 38.80 | 39.28 | 40,449 | -1.04(-2.58%) |
Apr 08, 2019 | 39.28 | 40.64 | 39.28 | 40.32 | 24,117 | +0.72(+1.82%) |
Apr 05, 2019 | 39.84 | 40.56 | 39.20 | 39.60 | 39,412 | -0.16(-0.40%) |
Apr 04, 2019 | 38.96 | 40.00 | 38.56 | 39.76 | 40,241 | +0.80(+2.05%) |
Apr 03, 2019 | 39.20 | 40.72 | 38.64 | 38.96 | 48,602 | +0.08(+0.21%) |
Apr 02, 2019 | 40.16 | 40.52 | 38.64 | 38.88 | 55,520 | -1.36(-3.38%) |
Apr 01, 2019 | 40.48 | 41.84 | 39.36 | 40.24 | 55,815 | +0.16(+0.40%) |
Mar 29, 2019 | 41.12 | 41.68 | 39.96 | 40.08 | 58,000 | -1.04(-2.53%) |
Mar 28, 2019 | 40.40 | 42.48 | 40.40 | 41.12 | 83,085 | +0.00(+0.00%) |
Mar 27, 2019 | 40.72 | 42.80 | 39.68 | 41.12 | 90,759 | +0.08(+0.19%) |
Mar 26, 2019 | 39.20 | 42.16 | 39.20 | 41.04 | 77,073 | +1.84(+4.69%) |
Mar 25, 2019 | 38.56 | 40.32 | 38.32 | 39.20 | 61,501 | +0.40(+1.03%) |
Mar 22, 2019 | 41.68 | 41.68 | 38.64 | 38.80 | 123,025 | -3.92(-9.18%) |
Mar 21, 2019 | 42.08 | 44.04 | 41.56 | 42.72 | 58,277 | +0.32(+0.75%) |
Mar 20, 2019 | 42.00 | 44.16 | 42.00 | 42.40 | 55,944 | +0.40(+0.95%) |
Mar 19, 2019 | 41.36 | 43.68 | 40.96 | 42.00 | 70,417 | -0.32(-0.76%) |
Mar 18, 2019 | 43.60 | 43.60 | 40.00 | 42.32 | 135,149 | -1.60(-3.64%) |
Mar 15, 2019 | 50.56 | 51.04 | 42.72 | 43.92 | 216,687 | -6.48(-12.86%) |
Mar 14, 2019 | 50.72 | 50.96 | 49.52 | 50.40 | 42,990 | -0.16(-0.32%) |
Mar 13, 2019 | 50.88 | 51.20 | 48.88 | 50.56 | 48,028 | -0.32(-0.63%) |
Mar 12, 2019 | 50.64 | 51.52 | 49.52 | 50.88 | 51,642 | +0.24(+0.47%) |
Mar 11, 2019 | 52.24 | 52.32 | 50.16 | 50.64 | 52,613 | -1.20(-2.31%) |
Mar 08, 2019 | 51.28 | 52.32 | 49.84 | 51.84 | 29,375 | -0.48(-0.92%) |
Mar 07, 2019 | 54.88 | 55.20 | 50.40 | 52.32 | 49,108 | -2.96(-5.35%) |
Mar 06, 2019 | 54.80 | 57.44 | 53.76 | 55.28 | 37,065 | -0.88(-1.57%) |
Mar 05, 2019 | 60.80 | 61.20 | 54.48 | 56.16 | 82,188 | -6.56(-10.46%) |
Mar 04, 2019 | 59.36 | 63.76 | 59.09 | 62.72 | 55,240 | +3.92(+6.67%) |