Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 33.96 | 34.78 | 33.53 | 34.56 | 86,344 | +0.56(+1.66%) |
May 30, 2019 | 34.50 | 35.20 | 33.72 | 34.00 | 48,971 | -0.47(-1.37%) |
May 29, 2019 | 35.21 | 35.60 | 34.15 | 34.47 | 76,050 | -0.89(-2.51%) |
May 28, 2019 | 35.84 | 36.15 | 35.35 | 35.35 | 52,959 | -0.48(-1.34%) |
May 24, 2019 | 36.73 | 37.40 | 35.61 | 35.83 | 58,393 | -0.72(-1.97%) |
May 23, 2019 | 37.06 | 37.71 | 36.21 | 36.55 | 65,400 | -0.80(-2.14%) |
May 22, 2019 | 37.33 | 37.85 | 36.86 | 37.35 | 61,344 | -0.04(-0.10%) |
May 21, 2019 | 36.95 | 37.75 | 36.37 | 37.39 | 100,820 | +0.62(+1.70%) |
May 20, 2019 | 35.91 | 36.77 | 35.91 | 36.76 | 53,844 | +0.51(+1.42%) |
May 17, 2019 | 36.86 | 38.10 | 35.83 | 36.25 | 74,259 | -0.79(-2.13%) |
May 16, 2019 | 38.27 | 38.49 | 36.92 | 37.04 | 56,262 | -1.22(-3.19%) |
May 15, 2019 | 37.79 | 38.74 | 37.48 | 38.26 | 86,036 | +0.36(+0.95%) |
May 14, 2019 | 37.43 | 38.45 | 37.03 | 37.90 | 86,889 | +0.50(+1.33%) |
May 13, 2019 | 36.40 | 37.84 | 35.40 | 37.41 | 162,067 | +0.66(+1.80%) |
May 10, 2019 | 36.58 | 36.75 | 36.00 | 36.75 | 67,834 | +0.05(+0.13%) |
May 09, 2019 | 38.91 | 38.91 | 36.64 | 36.70 | 95,914 | -2.37(-6.06%) |
May 08, 2019 | 39.62 | 40.50 | 38.62 | 39.07 | 147,689 | -0.42(-1.07%) |
May 07, 2019 | 38.87 | 40.39 | 38.27 | 39.49 | 141,433 | +0.37(+0.94%) |
May 06, 2019 | 37.55 | 39.49 | 36.29 | 39.12 | 230,626 | +0.89(+2.33%) |
May 03, 2019 | 37.41 | 38.94 | 34.53 | 38.23 | 252,067 | +0.47(+1.24%) |
May 02, 2019 | 45.92 | 46.83 | 37.20 | 37.76 | 215,219 | -10.16(-21.20%) |
May 01, 2019 | 47.67 | 48.60 | 47.41 | 47.92 | 54,059 | +0.09(+0.19%) |
Apr 30, 2019 | 48.73 | 49.54 | 47.69 | 47.83 | 82,521 | -0.89(-1.83%) |
Apr 29, 2019 | 48.37 | 49.37 | 48.03 | 48.72 | 36,428 | +0.23(+0.47%) |
Apr 26, 2019 | 47.88 | 48.57 | 47.68 | 48.49 | 25,805 | +0.62(+1.29%) |
Apr 25, 2019 | 47.85 | 48.25 | 47.54 | 47.88 | 65,091 | +0.18(+0.39%) |
Apr 24, 2019 | 47.32 | 48.23 | 47.04 | 47.69 | 70,451 | +0.37(+0.78%) |
Apr 23, 2019 | 47.19 | 47.94 | 46.57 | 47.33 | 48,580 | +0.45(+0.96%) |
Apr 22, 2019 | 47.48 | 47.48 | 46.44 | 46.88 | 34,490 | -0.81(-1.69%) |
Apr 18, 2019 | 47.38 | 47.99 | 47.22 | 47.68 | 30,814 | +0.02(+0.04%) |
Apr 17, 2019 | 48.19 | 48.50 | 46.89 | 47.67 | 60,616 | -0.45(-0.94%) |
Apr 16, 2019 | 48.89 | 49.60 | 47.86 | 48.12 | 35,330 | -0.56(-1.15%) |
Apr 15, 2019 | 48.43 | 49.15 | 48.43 | 48.68 | 21,634 | +0.29(+0.61%) |
Apr 12, 2019 | 48.03 | 48.82 | 47.39 | 48.38 | 26,894 | +0.49(+1.02%) |
Apr 11, 2019 | 48.69 | 49.81 | 47.74 | 47.89 | 21,788 | -0.66(-1.36%) |
Apr 10, 2019 | 47.89 | 48.96 | 47.44 | 48.56 | 40,727 | +0.90(+1.89%) |
Apr 09, 2019 | 47.80 | 48.35 | 47.45 | 47.66 | 62,035 | -0.39(-0.82%) |
Apr 08, 2019 | 47.15 | 48.25 | 47.15 | 48.05 | 58,368 | +0.63(+1.34%) |
Apr 05, 2019 | 46.89 | 47.78 | 46.24 | 47.42 | 38,871 | +0.73(+1.55%) |
Apr 04, 2019 | 46.75 | 47.08 | 46.06 | 46.69 | 25,930 | +0.02(+0.04%) |
Apr 03, 2019 | 46.79 | 48.07 | 46.34 | 46.67 | 29,690 | +0.25(+0.53%) |
Apr 02, 2019 | 47.44 | 47.44 | 46.19 | 46.43 | 57,958 | -0.81(-1.71%) |
Apr 01, 2019 | 46.74 | 47.34 | 46.28 | 47.23 | 35,819 | +0.82(+1.76%) |
Mar 29, 2019 | 47.29 | 47.83 | 46.20 | 46.42 | 84,712 | -0.87(-1.85%) |
Mar 28, 2019 | 46.30 | 47.42 | 46.28 | 47.29 | 40,620 | +0.96(+2.08%) |
Mar 27, 2019 | 47.12 | 47.48 | 45.60 | 46.32 | 54,055 | -0.84(-1.79%) |
Mar 26, 2019 | 47.33 | 47.98 | 45.97 | 47.17 | 121,452 | +0.17(+0.37%) |
Mar 25, 2019 | 45.19 | 47.25 | 45.08 | 46.99 | 47,622 | +2.03(+4.51%) |
Mar 22, 2019 | 46.65 | 46.66 | 44.75 | 44.97 | 42,029 | -1.92(-4.09%) |
Mar 21, 2019 | 46.85 | 48.14 | 46.71 | 46.88 | 47,308 | -0.23(-0.49%) |
Mar 20, 2019 | 47.26 | 48.64 | 46.98 | 47.11 | 40,753 | -0.14(-0.29%) |
Mar 19, 2019 | 47.47 | 48.97 | 46.66 | 47.25 | 26,749 | -0.21(-0.44%) |
Mar 18, 2019 | 47.70 | 47.70 | 46.35 | 47.46 | 29,863 | -0.25(-0.52%) |
Mar 15, 2019 | 46.32 | 47.81 | 46.03 | 47.71 | 73,496 | +1.41(+3.03%) |
Mar 14, 2019 | 45.12 | 46.62 | 44.76 | 46.31 | 56,598 | +1.19(+2.65%) |
Mar 13, 2019 | 45.34 | 46.51 | 44.83 | 45.11 | 71,315 | +0.11(+0.24%) |
Mar 12, 2019 | 47.19 | 47.94 | 45.00 | 45.00 | 51,394 | -2.19(-4.63%) |
Mar 11, 2019 | 46.05 | 47.31 | 45.03 | 47.19 | 43,089 | +1.31(+2.86%) |
Mar 08, 2019 | 45.63 | 46.14 | 44.82 | 45.87 | 42,306 | +0.19(+0.42%) |
Mar 07, 2019 | 45.44 | 45.74 | 44.09 | 45.68 | 48,812 | +0.18(+0.40%) |
Mar 06, 2019 | 45.49 | 48.12 | 44.64 | 45.50 | 121,834 | +0.32(+0.71%) |
Mar 05, 2019 | 44.30 | 46.28 | 44.04 | 45.18 | 57,185 | +1.16(+2.64%) |
Mar 04, 2019 | 46.28 | 47.71 | 43.76 | 44.02 | 109,765 | -1.87(-4.07%) |