Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 27.49 | 27.51 | 26.67 | 27.01 | 1,361,185 | -0.77(-2.76%) |
May 30, 2019 | 27.54 | 28.17 | 27.31 | 27.78 | 1,044,466 | +0.37(+1.35%) |
May 29, 2019 | 28.34 | 28.34 | 27.07 | 27.41 | 1,263,468 | -1.15(-4.04%) |
May 28, 2019 | 29.39 | 29.58 | 28.54 | 28.56 | 1,032,570 | -0.67(-2.30%) |
May 24, 2019 | 30.34 | 30.40 | 29.19 | 29.24 | 686,984 | -0.76(-2.52%) |
May 23, 2019 | 30.35 | 30.36 | 28.73 | 29.99 | 1,745,316 | -0.51(-1.68%) |
May 22, 2019 | 30.50 | 30.76 | 30.16 | 30.50 | 1,020,306 | +0.00(+0.00%) |
May 21, 2019 | 30.29 | 30.76 | 30.07 | 30.50 | 2,259,747 | +0.40(+1.32%) |
May 20, 2019 | 30.08 | 30.61 | 30.04 | 30.11 | 1,972,932 | -0.18(-0.59%) |
May 17, 2019 | 31.02 | 31.20 | 30.22 | 30.29 | 672,087 | -0.96(-3.06%) |
May 16, 2019 | 32.20 | 32.52 | 31.18 | 31.24 | 1,209,735 | -0.94(-2.91%) |
May 15, 2019 | 31.90 | 32.37 | 30.98 | 32.18 | 1,177,721 | +0.18(+0.56%) |
May 14, 2019 | 31.57 | 32.39 | 31.45 | 32.00 | 1,192,588 | +0.62(+1.96%) |
May 13, 2019 | 30.84 | 31.43 | 30.31 | 31.38 | 1,284,953 | +0.09(+0.30%) |
May 10, 2019 | 31.72 | 32.77 | 30.64 | 31.29 | 1,726,126 | -0.46(-1.46%) |
May 09, 2019 | 37.45 | 37.75 | 31.05 | 31.75 | 4,882,757 | -5.93(-15.75%) |
May 08, 2019 | 38.56 | 38.88 | 37.66 | 37.69 | 514,141 | -0.77(-1.99%) |
May 07, 2019 | 39.59 | 39.64 | 38.14 | 38.45 | 520,461 | -1.48(-3.70%) |
May 06, 2019 | 38.83 | 39.95 | 38.72 | 39.93 | 519,947 | +0.45(+1.15%) |
May 03, 2019 | 39.16 | 39.61 | 39.11 | 39.48 | 383,219 | +0.61(+1.56%) |
May 02, 2019 | 37.90 | 38.96 | 37.77 | 38.87 | 709,440 | +0.91(+2.39%) |
May 01, 2019 | 39.21 | 39.31 | 37.94 | 37.96 | 324,704 | -1.06(-2.72%) |
Apr 30, 2019 | 39.05 | 39.24 | 38.84 | 39.02 | 442,552 | +0.07(+0.17%) |
Apr 29, 2019 | 39.21 | 39.29 | 38.79 | 38.96 | 1,006,621 | -0.25(-0.63%) |
Apr 26, 2019 | 39.11 | 39.42 | 38.95 | 39.20 | 401,921 | +0.27(+0.70%) |
Apr 25, 2019 | 39.76 | 39.76 | 38.85 | 38.93 | 555,290 | -1.05(-2.63%) |
Apr 24, 2019 | 40.21 | 40.70 | 39.93 | 39.98 | 323,139 | -0.31(-0.78%) |
Apr 23, 2019 | 40.12 | 40.52 | 39.82 | 40.29 | 1,000,407 | +0.11(+0.28%) |
Apr 22, 2019 | 40.95 | 41.24 | 39.51 | 40.18 | 533,979 | -0.90(-2.19%) |
Apr 18, 2019 | 40.92 | 41.30 | 40.74 | 41.08 | 383,008 | +0.08(+0.18%) |
Apr 17, 2019 | 41.75 | 41.80 | 40.99 | 41.00 | 308,899 | -0.72(-1.72%) |
Apr 16, 2019 | 41.91 | 41.91 | 41.17 | 41.72 | 299,425 | -0.03(-0.07%) |
Apr 15, 2019 | 42.08 | 42.46 | 41.63 | 41.75 | 257,212 | -0.38(-0.90%) |
Apr 12, 2019 | 41.98 | 42.52 | 41.98 | 42.13 | 168,840 | +0.03(+0.07%) |
Apr 11, 2019 | 41.97 | 42.19 | 41.41 | 42.10 | 439,728 | +0.20(+0.47%) |
Apr 10, 2019 | 41.69 | 41.99 | 41.47 | 41.90 | 265,563 | +0.40(+0.96%) |
Apr 09, 2019 | 42.33 | 42.41 | 41.42 | 41.50 | 263,225 | -0.98(-2.32%) |
Apr 08, 2019 | 42.29 | 42.59 | 41.74 | 42.49 | 523,794 | +0.14(+0.34%) |
Apr 05, 2019 | 41.93 | 42.70 | 41.64 | 42.34 | 458,342 | +0.45(+1.08%) |
Apr 04, 2019 | 41.40 | 42.02 | 41.40 | 41.89 | 602,299 | +0.60(+1.44%) |
Apr 03, 2019 | 41.48 | 41.63 | 40.88 | 41.29 | 354,045 | -0.02(-0.05%) |
Apr 02, 2019 | 41.94 | 41.94 | 41.21 | 41.31 | 345,717 | -0.65(-1.56%) |
Apr 01, 2019 | 41.64 | 41.98 | 41.22 | 41.97 | 291,299 | +0.43(+1.03%) |
Mar 29, 2019 | 41.52 | 42.07 | 41.17 | 41.54 | 893,545 | +0.27(+0.64%) |
Mar 28, 2019 | 40.93 | 41.54 | 40.93 | 41.27 | 371,783 | +0.33(+0.81%) |
Mar 27, 2019 | 40.79 | 41.24 | 40.48 | 40.94 | 472,362 | +0.05(+0.12%) |
Mar 26, 2019 | 40.29 | 41.23 | 40.26 | 40.90 | 498,102 | +0.80(+2.01%) |
Mar 25, 2019 | 39.75 | 40.27 | 39.30 | 40.09 | 358,959 | +0.32(+0.81%) |
Mar 22, 2019 | 40.60 | 40.86 | 39.75 | 39.77 | 314,014 | -1.10(-2.69%) |
Mar 21, 2019 | 40.37 | 41.42 | 40.11 | 40.87 | 315,794 | +0.47(+1.17%) |
Mar 20, 2019 | 40.84 | 41.12 | 40.11 | 40.39 | 320,984 | -0.44(-1.09%) |
Mar 19, 2019 | 41.41 | 41.51 | 40.74 | 40.84 | 210,971 | -0.56(-1.35%) |
Mar 18, 2019 | 41.45 | 41.92 | 41.03 | 41.40 | 368,175 | +0.00(+0.00%) |
Mar 15, 2019 | 40.92 | 41.40 | 40.73 | 41.40 | 900,307 | +0.62(+1.51%) |
Mar 14, 2019 | 40.80 | 41.14 | 40.71 | 40.78 | 288,488 | -0.11(-0.28%) |
Mar 13, 2019 | 41.19 | 41.29 | 40.87 | 40.90 | 354,314 | -0.29(-0.71%) |
Mar 12, 2019 | 41.03 | 41.55 | 41.00 | 41.19 | 391,621 | +0.08(+0.18%) |
Mar 11, 2019 | 41.04 | 41.22 | 40.22 | 41.11 | 442,418 | +0.09(+0.23%) |
Mar 08, 2019 | 40.07 | 41.13 | 39.77 | 41.02 | 580,270 | +0.91(+2.27%) |
Mar 07, 2019 | 40.64 | 40.70 | 40.07 | 40.11 | 766,249 | -0.50(-1.24%) |
Mar 06, 2019 | 41.38 | 41.44 | 40.56 | 40.61 | 438,364 | -0.80(-1.92%) |
Mar 05, 2019 | 41.72 | 42.03 | 41.41 | 41.41 | 464,570 | -0.38(-0.91%) |
Mar 04, 2019 | 42.54 | 42.57 | 41.42 | 41.79 | 822,775 | -0.56(-1.32%) |