Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 35.79 | 37.43 | 35.12 | 36.74 | 219,800 | +0.52(+1.44%) |
May 30, 2019 | 36.77 | 37.05 | 35.91 | 36.22 | 297,087 | -0.27(-0.74%) |
May 29, 2019 | 36.59 | 37.56 | 36.06 | 36.49 | 271,441 | -0.36(-0.98%) |
May 28, 2019 | 37.50 | 38.75 | 36.60 | 36.85 | 402,388 | -0.61(-1.63%) |
May 24, 2019 | 38.60 | 39.24 | 37.33 | 37.46 | 244,200 | -0.42(-1.11%) |
May 23, 2019 | 37.39 | 37.94 | 36.92 | 37.88 | 118,316 | +0.31(+0.83%) |
May 22, 2019 | 37.27 | 37.87 | 36.48 | 37.57 | 238,772 | +0.31(+0.83%) |
May 21, 2019 | 36.31 | 37.70 | 35.19 | 37.26 | 216,982 | +1.06(+2.93%) |
May 20, 2019 | 35.68 | 36.84 | 35.61 | 36.20 | 240,120 | +0.14(+0.39%) |
May 17, 2019 | 35.86 | 36.90 | 35.74 | 36.06 | 199,200 | -0.07(-0.19%) |
May 16, 2019 | 36.41 | 37.63 | 35.72 | 36.13 | 134,118 | -0.18(-0.50%) |
May 15, 2019 | 35.27 | 36.62 | 35.23 | 36.31 | 139,958 | +0.81(+2.28%) |
May 14, 2019 | 35.10 | 36.29 | 34.67 | 35.50 | 199,331 | +0.77(+2.22%) |
May 13, 2019 | 34.55 | 34.76 | 33.15 | 34.73 | 321,807 | -0.39(-1.11%) |
May 10, 2019 | 35.24 | 35.69 | 33.65 | 35.12 | 256,700 | -0.40(-1.13%) |
May 09, 2019 | 34.09 | 37.04 | 33.09 | 35.52 | 795,776 | +0.27(+0.77%) |
May 08, 2019 | 34.53 | 35.98 | 34.51 | 35.25 | 178,501 | +0.56(+1.61%) |
May 07, 2019 | 34.10 | 35.20 | 34.04 | 34.69 | 298,018 | +0.20(+0.58%) |
May 06, 2019 | 32.87 | 34.52 | 32.87 | 34.49 | 122,750 | +0.98(+2.92%) |
May 03, 2019 | 32.41 | 33.92 | 32.27 | 33.51 | 205,000 | +1.26(+3.91%) |
May 02, 2019 | 32.35 | 32.76 | 31.78 | 32.25 | 151,616 | -0.10(-0.31%) |
May 01, 2019 | 34.12 | 34.29 | 32.01 | 32.35 | 199,111 | -1.91(-5.58%) |
Apr 30, 2019 | 34.11 | 34.64 | 33.62 | 34.26 | 245,697 | +0.14(+0.41%) |
Apr 29, 2019 | 33.96 | 34.29 | 33.54 | 34.12 | 187,973 | +0.32(+0.95%) |
Apr 26, 2019 | 33.03 | 34.07 | 32.86 | 33.80 | 189,900 | +0.73(+2.21%) |
Apr 25, 2019 | 32.65 | 33.67 | 32.23 | 33.07 | 200,096 | +0.44(+1.35%) |
Apr 24, 2019 | 32.45 | 33.25 | 31.90 | 32.63 | 258,298 | +0.17(+0.52%) |
Apr 23, 2019 | 31.33 | 32.63 | 31.08 | 32.46 | 445,568 | +1.16(+3.71%) |
Apr 22, 2019 | 31.16 | 31.59 | 30.47 | 31.30 | 213,553 | +0.14(+0.45%) |
Apr 18, 2019 | 31.55 | 33.08 | 30.69 | 31.16 | 273,200 | -0.35(-1.11%) |
Apr 17, 2019 | 33.67 | 33.70 | 30.20 | 31.51 | 424,331 | -2.15(-6.39%) |
Apr 16, 2019 | 32.88 | 33.72 | 32.19 | 33.66 | 355,362 | +0.92(+2.81%) |
Apr 15, 2019 | 33.03 | 33.25 | 32.62 | 32.74 | 550,876 | -0.09(-0.27%) |
Apr 12, 2019 | 33.00 | 33.56 | 32.23 | 32.83 | 1,093,500 | +0.33(+1.02%) |
Apr 11, 2019 | 34.19 | 34.52 | 32.09 | 32.50 | 686,484 | -1.60(-4.69%) |
Apr 10, 2019 | 34.58 | 35.31 | 34.07 | 34.10 | 548,510 | -0.48(-1.39%) |
Apr 09, 2019 | 36.41 | 36.52 | 34.50 | 34.58 | 571,807 | -1.97(-5.39%) |
Apr 08, 2019 | 36.68 | 38.21 | 35.75 | 36.55 | 541,268 | -0.04(-0.11%) |
Apr 05, 2019 | 36.92 | 37.13 | 35.27 | 36.59 | 477,500 | -0.01(-0.03%) |
Apr 04, 2019 | 36.60 | 37.37 | 35.15 | 36.60 | 2,673,046 | +0.01(+0.03%) |
Apr 03, 2019 | 36.25 | 37.73 | 35.29 | 36.59 | 429,905 | +0.34(+0.94%) |
Apr 02, 2019 | 34.36 | 39.62 | 33.91 | 36.25 | 867,992 | +0.92(+2.60%) |
Apr 01, 2019 | 39.75 | 39.75 | 34.00 | 35.33 | 665,269 | -3.29(-8.52%) |
Mar 29, 2019 | 36.50 | 40.83 | 36.25 | 38.62 | 1,249,700 | +0.82(+2.17%) |
Mar 28, 2019 | 26.00 | 38.23 | 25.83 | 37.80 | 3,242,457 | +13.73(+57.04%) |
Mar 27, 2019 | 24.10 | 24.94 | 23.59 | 24.07 | 387,672 | -0.17(-0.70%) |
Mar 26, 2019 | 23.27 | 24.79 | 22.70 | 24.24 | 496,334 | +1.10(+4.75%) |
Mar 25, 2019 | 23.82 | 24.36 | 23.00 | 23.14 | 278,421 | -0.82(-3.42%) |
Mar 22, 2019 | 25.20 | 25.40 | 23.69 | 23.96 | 200,700 | -1.43(-5.63%) |
Mar 21, 2019 | 25.37 | 26.00 | 25.19 | 25.39 | 90,306 | -0.06(-0.24%) |
Mar 20, 2019 | 25.59 | 25.99 | 25.16 | 25.45 | 98,841 | -0.13(-0.51%) |
Mar 19, 2019 | 25.90 | 26.17 | 25.40 | 25.58 | 139,966 | -0.33(-1.27%) |
Mar 18, 2019 | 24.89 | 26.42 | 24.52 | 25.91 | 279,948 | +1.04(+4.18%) |
Mar 15, 2019 | 24.76 | 25.12 | 24.48 | 24.87 | 837,400 | +0.14(+0.57%) |
Mar 14, 2019 | 25.09 | 25.15 | 24.16 | 24.73 | 161,845 | -0.23(-0.92%) |
Mar 13, 2019 | 24.60 | 25.03 | 24.31 | 24.96 | 192,986 | +0.46(+1.88%) |
Mar 12, 2019 | 23.60 | 24.74 | 23.57 | 24.50 | 218,159 | +1.00(+4.26%) |
Mar 11, 2019 | 22.59 | 23.86 | 22.59 | 23.50 | 148,894 | +0.92(+4.07%) |
Mar 08, 2019 | 23.01 | 23.43 | 22.04 | 22.58 | 151,000 | -0.64(-2.76%) |
Mar 07, 2019 | 23.81 | 24.18 | 22.75 | 23.22 | 81,834 | -0.67(-2.80%) |
Mar 06, 2019 | 24.55 | 24.72 | 23.72 | 23.89 | 129,283 | -0.67(-2.73%) |
Mar 05, 2019 | 23.99 | 24.73 | 23.99 | 24.56 | 95,573 | +0.56(+2.33%) |
Mar 04, 2019 | 23.84 | 24.50 | 23.55 | 24.00 | 178,273 | +0.28(+1.18%) |