Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 51.90 | 54.04 | 50.50 | 52.56 | 303,600 | -0.36(-0.68%) |
May 30, 2019 | 59.64 | 60.34 | 52.86 | 52.92 | 428,129 | -11.86(-18.31%) |
May 29, 2019 | 65.38 | 66.00 | 63.59 | 64.78 | 277,580 | -0.78(-1.19%) |
May 28, 2019 | 65.42 | 66.50 | 64.77 | 65.56 | 306,922 | +1.46(+2.28%) |
May 24, 2019 | 63.83 | 64.58 | 62.13 | 64.10 | 176,400 | +0.43(+0.68%) |
May 23, 2019 | 62.46 | 64.22 | 61.51 | 63.67 | 224,202 | +0.17(+0.27%) |
May 22, 2019 | 63.87 | 65.91 | 62.70 | 63.50 | 219,869 | -0.20(-0.31%) |
May 21, 2019 | 58.93 | 63.99 | 58.54 | 63.70 | 428,162 | +4.94(+8.41%) |
May 20, 2019 | 58.00 | 59.78 | 57.69 | 58.76 | 139,011 | +0.71(+1.22%) |
May 17, 2019 | 59.11 | 59.95 | 57.52 | 58.05 | 136,200 | -1.92(-3.20%) |
May 16, 2019 | 60.28 | 62.00 | 59.42 | 59.97 | 186,401 | -0.08(-0.13%) |
May 15, 2019 | 58.52 | 62.10 | 58.52 | 60.05 | 291,520 | +0.66(+1.11%) |
May 14, 2019 | 55.24 | 60.05 | 54.52 | 59.39 | 224,113 | +4.36(+7.92%) |
May 13, 2019 | 56.95 | 57.58 | 53.53 | 55.03 | 166,708 | -3.25(-5.58%) |
May 10, 2019 | 57.00 | 59.79 | 55.55 | 58.28 | 321,700 | +0.52(+0.90%) |
May 09, 2019 | 59.65 | 60.25 | 57.50 | 57.76 | 330,082 | -3.16(-5.19%) |
May 08, 2019 | 54.54 | 61.88 | 54.00 | 60.92 | 412,435 | +6.32(+11.58%) |
May 07, 2019 | 53.00 | 55.11 | 51.00 | 54.60 | 303,773 | -0.33(-0.60%) |
May 06, 2019 | 47.00 | 56.60 | 46.22 | 54.93 | 500,936 | +6.97(+14.53%) |
May 03, 2019 | 47.51 | 50.40 | 47.20 | 47.96 | 485,200 | +0.04(+0.08%) |
May 02, 2019 | 40.00 | 50.80 | 39.00 | 47.92 | 1,929,689 | +14.82(+44.77%) |
May 01, 2019 | 30.29 | 33.36 | 28.86 | 33.10 | 386,026 | +3.31(+11.11%) |
Apr 30, 2019 | 31.24 | 31.81 | 29.66 | 29.79 | 93,042 | -1.21(-3.90%) |
Apr 29, 2019 | 31.59 | 31.82 | 30.76 | 31.00 | 90,512 | -0.60(-1.90%) |
Apr 26, 2019 | 30.85 | 31.80 | 30.22 | 31.60 | 59,800 | +0.82(+2.66%) |
Apr 25, 2019 | 29.76 | 30.91 | 29.52 | 30.78 | 86,530 | +0.92(+3.08%) |
Apr 24, 2019 | 28.26 | 29.96 | 27.65 | 29.86 | 151,228 | +1.60(+5.66%) |
Apr 23, 2019 | 28.03 | 28.51 | 27.59 | 28.26 | 96,479 | +0.29(+1.04%) |
Apr 22, 2019 | 27.86 | 28.98 | 27.56 | 27.97 | 100,657 | -0.03(-0.09%) |
Apr 18, 2019 | 27.97 | 28.40 | 27.34 | 28.00 | 97,100 | -0.12(-0.44%) |
Apr 17, 2019 | 30.00 | 30.00 | 27.66 | 28.12 | 138,163 | -1.84(-6.14%) |
Apr 16, 2019 | 30.09 | 30.17 | 29.49 | 29.96 | 72,508 | +0.06(+0.20%) |
Apr 15, 2019 | 31.09 | 31.30 | 29.87 | 29.90 | 63,482 | -1.22(-3.92%) |
Apr 12, 2019 | 31.37 | 31.37 | 30.50 | 31.12 | 78,500 | -0.07(-0.22%) |
Apr 11, 2019 | 30.60 | 31.33 | 30.39 | 31.19 | 132,906 | +0.69(+2.26%) |
Apr 10, 2019 | 29.97 | 30.93 | 29.81 | 30.50 | 98,177 | +0.54(+1.80%) |
Apr 09, 2019 | 30.29 | 30.70 | 29.52 | 29.96 | 65,848 | -0.44(-1.45%) |
Apr 08, 2019 | 31.35 | 31.35 | 30.31 | 30.40 | 52,950 | -1.04(-3.31%) |
Apr 05, 2019 | 31.35 | 31.88 | 30.98 | 31.44 | 63,700 | +0.10(+0.32%) |
Apr 04, 2019 | 31.44 | 31.76 | 30.73 | 31.34 | 112,107 | -0.10(-0.32%) |
Apr 03, 2019 | 34.21 | 34.21 | 31.40 | 31.44 | 113,886 | -2.56(-7.53%) |
Apr 02, 2019 | 32.89 | 34.19 | 32.32 | 34.00 | 96,157 | +1.12(+3.41%) |
Apr 01, 2019 | 31.73 | 33.31 | 31.41 | 32.88 | 197,758 | +1.50(+4.78%) |
Mar 29, 2019 | 32.70 | 32.97 | 31.27 | 31.38 | 48,000 | -0.99(-3.06%) |
Mar 28, 2019 | 31.80 | 32.50 | 31.40 | 32.37 | 40,664 | +0.54(+1.70%) |
Mar 27, 2019 | 32.90 | 32.90 | 31.30 | 31.83 | 52,040 | -1.22(-3.69%) |
Mar 26, 2019 | 33.25 | 33.55 | 32.76 | 33.05 | 43,694 | +0.26(+0.79%) |
Mar 25, 2019 | 31.67 | 33.13 | 30.87 | 32.79 | 68,448 | +0.84(+2.63%) |
Mar 22, 2019 | 34.21 | 34.59 | 31.69 | 31.95 | 72,700 | -2.27(-6.63%) |
Mar 21, 2019 | 33.43 | 34.80 | 33.43 | 34.22 | 68,622 | +0.51(+1.51%) |
Mar 20, 2019 | 33.49 | 34.00 | 32.79 | 33.71 | 79,180 | +0.12(+0.36%) |
Mar 19, 2019 | 32.00 | 33.59 | 31.49 | 33.59 | 94,754 | +1.77(+5.56%) |
Mar 18, 2019 | 30.74 | 31.88 | 30.44 | 31.82 | 119,900 | +1.09(+3.55%) |
Mar 15, 2019 | 30.08 | 31.14 | 29.69 | 30.73 | 233,700 | +0.67(+2.23%) |
Mar 14, 2019 | 30.12 | 30.48 | 29.68 | 30.06 | 78,691 | -0.05(-0.17%) |
Mar 13, 2019 | 30.04 | 30.61 | 29.46 | 30.11 | 76,354 | +0.25(+0.84%) |
Mar 12, 2019 | 29.19 | 30.37 | 29.19 | 29.86 | 80,535 | +0.68(+2.33%) |
Mar 11, 2019 | 29.69 | 30.31 | 28.83 | 29.18 | 119,461 | -0.46(-1.55%) |
Mar 08, 2019 | 29.34 | 29.91 | 29.19 | 29.64 | 74,000 | +0.05(+0.17%) |
Mar 07, 2019 | 29.63 | 30.04 | 29.03 | 29.59 | 76,793 | -0.05(-0.17%) |
Mar 06, 2019 | 29.98 | 29.98 | 29.11 | 29.64 | 70,733 | -0.39(-1.30%) |
Mar 05, 2019 | 30.19 | 30.83 | 29.33 | 30.03 | 52,228 | -0.04(-0.13%) |
Mar 04, 2019 | 31.12 | 31.30 | 29.60 | 30.07 | 72,402 | -0.84(-2.72%) |