Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 27.50 | 27.52 | 26.68 | 27.02 | 1,360,923 | -0.77(-2.76%) |
May 30, 2019 | 27.55 | 28.17 | 27.32 | 27.78 | 1,044,265 | +0.37(+1.35%) |
May 29, 2019 | 28.34 | 28.34 | 27.07 | 27.41 | 1,263,224 | -1.15(-4.04%) |
May 28, 2019 | 29.39 | 29.58 | 28.54 | 28.57 | 1,032,371 | -0.67(-2.30%) |
May 24, 2019 | 30.35 | 30.41 | 29.19 | 29.24 | 686,852 | -0.76(-2.52%) |
May 23, 2019 | 30.36 | 30.37 | 28.74 | 30.00 | 1,744,981 | -0.51(-1.68%) |
May 22, 2019 | 30.51 | 30.77 | 30.17 | 30.51 | 1,020,110 | +0.00(+0.00%) |
May 21, 2019 | 30.29 | 30.77 | 30.07 | 30.51 | 2,259,312 | +0.40(+1.32%) |
May 20, 2019 | 30.08 | 30.61 | 30.05 | 30.11 | 1,972,553 | -0.18(-0.59%) |
May 17, 2019 | 31.03 | 31.20 | 30.23 | 30.29 | 671,957 | -0.96(-3.06%) |
May 16, 2019 | 32.20 | 32.53 | 31.18 | 31.25 | 1,209,503 | -0.94(-2.91%) |
May 15, 2019 | 31.90 | 32.38 | 30.98 | 32.19 | 1,177,495 | +0.18(+0.56%) |
May 14, 2019 | 31.58 | 32.39 | 31.46 | 32.01 | 1,192,359 | +0.62(+1.96%) |
May 13, 2019 | 30.84 | 31.44 | 30.31 | 31.39 | 1,284,706 | +0.09(+0.30%) |
May 10, 2019 | 31.72 | 32.77 | 30.64 | 31.30 | 1,725,794 | -0.46(-1.46%) |
May 09, 2019 | 37.46 | 37.76 | 31.06 | 31.76 | 4,881,818 | -5.94(-15.75%) |
May 08, 2019 | 38.57 | 38.88 | 37.67 | 37.70 | 514,043 | -0.77(-1.99%) |
May 07, 2019 | 39.60 | 39.65 | 38.15 | 38.46 | 520,361 | -1.48(-3.70%) |
May 06, 2019 | 38.84 | 39.96 | 38.73 | 39.94 | 519,847 | +0.45(+1.15%) |
May 03, 2019 | 39.17 | 39.62 | 39.12 | 39.48 | 383,145 | +0.61(+1.56%) |
May 02, 2019 | 37.90 | 38.96 | 37.78 | 38.88 | 709,303 | +0.91(+2.39%) |
May 01, 2019 | 39.22 | 39.32 | 37.95 | 37.97 | 324,641 | -1.06(-2.72%) |
Apr 30, 2019 | 39.06 | 39.25 | 38.85 | 39.03 | 442,467 | +0.07(+0.17%) |
Apr 29, 2019 | 39.22 | 39.29 | 38.79 | 38.96 | 1,006,427 | -0.25(-0.63%) |
Apr 26, 2019 | 39.12 | 39.43 | 38.95 | 39.21 | 401,843 | +0.27(+0.71%) |
Apr 25, 2019 | 39.77 | 39.77 | 38.86 | 38.94 | 555,183 | -1.05(-2.63%) |
Apr 24, 2019 | 40.21 | 40.71 | 39.94 | 39.99 | 323,077 | -0.31(-0.78%) |
Apr 23, 2019 | 40.13 | 40.53 | 39.83 | 40.30 | 1,000,214 | +0.11(+0.28%) |
Apr 22, 2019 | 40.96 | 41.24 | 39.51 | 40.18 | 533,876 | -0.90(-2.19%) |
Apr 18, 2019 | 40.93 | 41.31 | 40.75 | 41.08 | 382,934 | +0.08(+0.18%) |
Apr 17, 2019 | 41.76 | 41.81 | 41.00 | 41.01 | 308,839 | -0.72(-1.72%) |
Apr 16, 2019 | 41.92 | 41.92 | 41.18 | 41.73 | 299,368 | -0.03(-0.07%) |
Apr 15, 2019 | 42.09 | 42.47 | 41.64 | 41.76 | 257,163 | -0.38(-0.90%) |
Apr 12, 2019 | 41.99 | 42.53 | 41.99 | 42.13 | 168,808 | +0.03(+0.07%) |
Apr 11, 2019 | 41.97 | 42.20 | 41.42 | 42.11 | 439,643 | +0.20(+0.47%) |
Apr 10, 2019 | 41.70 | 42.00 | 41.48 | 41.91 | 265,512 | +0.40(+0.96%) |
Apr 09, 2019 | 42.34 | 42.42 | 41.42 | 41.51 | 263,174 | -0.98(-2.32%) |
Apr 08, 2019 | 42.30 | 42.60 | 41.75 | 42.49 | 523,694 | +0.14(+0.34%) |
Apr 05, 2019 | 41.94 | 42.71 | 41.65 | 42.35 | 458,253 | +0.45(+1.08%) |
Apr 04, 2019 | 41.41 | 42.03 | 41.41 | 41.90 | 602,183 | +0.60(+1.44%) |
Apr 03, 2019 | 41.49 | 41.64 | 40.89 | 41.30 | 353,977 | -0.02(-0.05%) |
Apr 02, 2019 | 41.95 | 41.95 | 41.22 | 41.32 | 345,651 | -0.65(-1.56%) |
Apr 01, 2019 | 41.65 | 41.99 | 41.23 | 41.97 | 291,243 | +0.43(+1.03%) |
Mar 29, 2019 | 41.53 | 42.08 | 41.18 | 41.55 | 893,373 | +0.27(+0.64%) |
Mar 28, 2019 | 40.94 | 41.55 | 40.94 | 41.28 | 371,711 | +0.33(+0.81%) |
Mar 27, 2019 | 40.80 | 41.24 | 40.49 | 40.95 | 472,272 | +0.05(+0.12%) |
Mar 26, 2019 | 40.30 | 41.24 | 40.27 | 40.90 | 498,006 | +0.80(+2.01%) |
Mar 25, 2019 | 39.76 | 40.28 | 39.30 | 40.10 | 358,890 | +0.32(+0.81%) |
Mar 22, 2019 | 40.61 | 40.87 | 39.76 | 39.78 | 313,953 | -1.10(-2.69%) |
Mar 21, 2019 | 40.37 | 41.42 | 40.12 | 40.88 | 315,733 | +0.47(+1.17%) |
Mar 20, 2019 | 40.85 | 41.13 | 40.12 | 40.40 | 320,922 | -0.44(-1.09%) |
Mar 19, 2019 | 41.42 | 41.52 | 40.75 | 40.85 | 210,930 | -0.56(-1.35%) |
Mar 18, 2019 | 41.46 | 41.93 | 41.04 | 41.41 | 368,104 | +0.00(+0.00%) |
Mar 15, 2019 | 40.92 | 41.41 | 40.73 | 41.41 | 900,134 | +0.62(+1.51%) |
Mar 14, 2019 | 40.81 | 41.15 | 40.71 | 40.79 | 288,432 | -0.11(-0.28%) |
Mar 13, 2019 | 41.20 | 41.30 | 40.88 | 40.90 | 354,246 | -0.29(-0.71%) |
Mar 12, 2019 | 41.04 | 41.56 | 41.00 | 41.20 | 391,546 | +0.08(+0.18%) |
Mar 11, 2019 | 41.05 | 41.23 | 40.23 | 41.12 | 442,333 | +0.09(+0.23%) |
Mar 08, 2019 | 40.08 | 41.14 | 39.78 | 41.03 | 580,159 | +0.91(+2.27%) |
Mar 07, 2019 | 40.65 | 40.71 | 40.08 | 40.12 | 766,101 | -0.50(-1.24%) |
Mar 06, 2019 | 41.39 | 41.44 | 40.56 | 40.62 | 438,280 | -0.80(-1.92%) |
Mar 05, 2019 | 41.73 | 42.04 | 41.42 | 41.42 | 464,481 | -0.38(-0.91%) |
Mar 04, 2019 | 42.55 | 42.58 | 41.42 | 41.79 | 822,617 | -0.56(-1.32%) |