Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 60.37 | 61.00 | 58.60 | 59.79 | 178,500 | -1.52(-2.48%) |
May 30, 2019 | 61.75 | 62.90 | 61.07 | 61.31 | 250,491 | +0.30(+0.49%) |
May 29, 2019 | 59.22 | 61.23 | 58.06 | 61.01 | 330,035 | +1.01(+1.68%) |
May 28, 2019 | 58.49 | 60.88 | 57.39 | 60.00 | 350,134 | +1.70(+2.92%) |
May 24, 2019 | 56.27 | 58.84 | 55.80 | 58.30 | 272,900 | +2.27(+4.05%) |
May 23, 2019 | 56.20 | 56.90 | 54.85 | 56.03 | 440,971 | -0.18(-0.32%) |
May 22, 2019 | 55.60 | 59.00 | 55.50 | 56.21 | 341,611 | -0.29(-0.51%) |
May 21, 2019 | 58.25 | 59.70 | 55.27 | 56.50 | 515,969 | -1.52(-2.62%) |
May 20, 2019 | 60.85 | 61.71 | 56.07 | 58.02 | 546,873 | -2.98(-4.89%) |
May 17, 2019 | 60.16 | 64.93 | 59.05 | 61.00 | 643,600 | -0.25(-0.41%) |
May 16, 2019 | 65.93 | 66.76 | 58.01 | 61.25 | 1,439,711 | -3.51(-5.42%) |
May 15, 2019 | 60.96 | 66.75 | 59.15 | 64.76 | 750,483 | +4.18(+6.90%) |
May 14, 2019 | 58.28 | 62.67 | 58.28 | 60.58 | 718,192 | +3.19(+5.56%) |
May 13, 2019 | 56.00 | 57.67 | 52.52 | 57.39 | 729,252 | -0.29(-0.50%) |
May 10, 2019 | 49.64 | 58.00 | 49.00 | 57.68 | 905,000 | +9.02(+18.54%) |
May 09, 2019 | 45.25 | 53.30 | 44.22 | 48.66 | 961,622 | +5.81(+13.56%) |
May 08, 2019 | 45.81 | 46.06 | 42.07 | 42.85 | 587,623 | -3.21(-6.97%) |
May 07, 2019 | 46.60 | 48.98 | 45.51 | 46.06 | 587,147 | -0.34(-0.73%) |
May 06, 2019 | 42.99 | 47.80 | 42.07 | 46.40 | 500,774 | +2.97(+6.84%) |
May 03, 2019 | 41.77 | 43.49 | 40.50 | 43.43 | 438,200 | +2.29(+5.57%) |
May 02, 2019 | 39.08 | 42.50 | 38.84 | 41.14 | 450,821 | +2.07(+5.30%) |
May 01, 2019 | 42.95 | 43.11 | 38.75 | 39.07 | 485,942 | -3.54(-8.31%) |
Apr 30, 2019 | 43.49 | 43.49 | 40.13 | 42.61 | 441,730 | -0.03(-0.07%) |
Apr 29, 2019 | 43.32 | 45.68 | 42.01 | 42.64 | 1,049,371 | +1.30(+3.14%) |
Apr 26, 2019 | 40.79 | 42.30 | 39.20 | 41.34 | 1,139,700 | +2.80(+7.27%) |
Apr 25, 2019 | 34.50 | 41.17 | 33.96 | 38.54 | 2,106,863 | +4.04(+11.71%) |
Apr 24, 2019 | 31.27 | 34.50 | 30.52 | 34.50 | 260,914 | +3.26(+10.44%) |
Apr 23, 2019 | 31.90 | 32.09 | 31.00 | 31.24 | 101,062 | -0.44(-1.39%) |
Apr 22, 2019 | 29.97 | 32.27 | 29.97 | 31.68 | 170,760 | +1.56(+5.18%) |
Apr 18, 2019 | 29.86 | 30.64 | 29.78 | 30.12 | 476,500 | +0.14(+0.47%) |
Apr 17, 2019 | 30.37 | 30.37 | 29.80 | 29.98 | 326,195 | -0.34(-1.12%) |
Apr 16, 2019 | 30.05 | 30.84 | 29.87 | 30.32 | 123,066 | +0.12(+0.40%) |
Apr 15, 2019 | 30.22 | 30.36 | 29.60 | 30.20 | 223,596 | -0.16(-0.53%) |
Apr 12, 2019 | 30.25 | 31.47 | 29.93 | 30.36 | 179,200 | +0.26(+0.86%) |
Apr 11, 2019 | 29.90 | 30.28 | 28.80 | 30.10 | 381,934 | +0.37(+1.24%) |
Apr 10, 2019 | 30.39 | 30.39 | 29.30 | 29.73 | 221,212 | -0.26(-0.87%) |
Apr 09, 2019 | 29.63 | 30.87 | 29.30 | 29.99 | 200,325 | +0.19(+0.64%) |
Apr 08, 2019 | 30.00 | 30.21 | 29.70 | 29.80 | 138,066 | -0.25(-0.83%) |
Apr 05, 2019 | 30.35 | 31.80 | 29.62 | 30.05 | 147,100 | -0.40(-1.33%) |
Apr 04, 2019 | 30.97 | 31.50 | 29.50 | 30.45 | 266,173 | +0.27(+0.91%) |
Apr 03, 2019 | 32.30 | 32.59 | 29.58 | 30.18 | 484,401 | -1.97(-6.13%) |
Apr 02, 2019 | 33.46 | 33.81 | 31.51 | 32.15 | 169,881 | -1.38(-4.12%) |
Apr 01, 2019 | 33.25 | 34.07 | 32.79 | 33.53 | 419,414 | +0.06(+0.18%) |
Mar 29, 2019 | 32.14 | 34.87 | 32.11 | 33.47 | 165,100 | +1.37(+4.27%) |
Mar 28, 2019 | 34.03 | 34.66 | 31.11 | 32.10 | 197,065 | -1.90(-5.59%) |
Mar 27, 2019 | 34.97 | 35.41 | 32.36 | 34.00 | 153,720 | -0.95(-2.72%) |
Mar 26, 2019 | 35.57 | 36.30 | 34.60 | 34.95 | 325,659 | +0.05(+0.14%) |
Mar 25, 2019 | 34.51 | 35.48 | 33.50 | 34.90 | 98,544 | +0.38(+1.10%) |
Mar 22, 2019 | 34.79 | 34.79 | 33.01 | 34.52 | 109,400 | +0.60(+1.77%) |
Mar 21, 2019 | 33.37 | 35.46 | 31.60 | 33.92 | 312,897 | +0.95(+2.88%) |
Mar 20, 2019 | 36.99 | 37.24 | 32.52 | 32.97 | 351,433 | -2.68(-7.52%) |
Mar 19, 2019 | 36.98 | 37.42 | 34.51 | 35.65 | 146,035 | -0.85(-2.33%) |
Mar 18, 2019 | 39.98 | 43.39 | 35.70 | 36.50 | 576,818 | -1.60(-4.20%) |
Mar 15, 2019 | 30.62 | 38.10 | 30.45 | 38.10 | 334,500 | +8.01(+26.62%) |
Mar 14, 2019 | 30.00 | 30.73 | 30.00 | 30.09 | 195,069 | +0.08(+0.27%) |
Mar 13, 2019 | 30.74 | 30.95 | 29.83 | 30.01 | 223,946 | +0.01(+0.03%) |
Mar 12, 2019 | 29.29 | 31.48 | 28.21 | 30.00 | 482,123 | -1.43(-4.55%) |
Mar 11, 2019 | 31.97 | 34.19 | 30.50 | 31.43 | 217,759 | -0.18(-0.57%) |
Mar 08, 2019 | 30.34 | 32.50 | 29.00 | 31.61 | 651,400 | +1.11(+3.64%) |