Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.68 | 26.91 | 26.34 | 26.45 | 610,300 | -0.67(-2.47%) |
May 30, 2019 | 27.48 | 27.70 | 26.94 | 27.12 | 551,068 | -0.24(-0.88%) |
May 29, 2019 | 26.99 | 27.52 | 26.77 | 27.36 | 565,724 | +0.19(+0.70%) |
May 28, 2019 | 27.86 | 28.02 | 27.08 | 27.17 | 684,573 | -0.55(-1.98%) |
May 24, 2019 | 28.28 | 29.00 | 27.54 | 27.72 | 502,800 | -0.34(-1.21%) |
May 23, 2019 | 27.92 | 28.13 | 27.43 | 28.06 | 662,740 | -0.34(-1.20%) |
May 22, 2019 | 28.34 | 29.05 | 28.17 | 28.40 | 632,513 | -0.13(-0.46%) |
May 21, 2019 | 28.87 | 29.50 | 28.23 | 28.53 | 791,573 | -0.06(-0.21%) |
May 20, 2019 | 29.02 | 29.37 | 27.97 | 28.59 | 1,427,142 | -0.95(-3.22%) |
May 17, 2019 | 30.00 | 30.76 | 29.50 | 29.54 | 1,028,200 | -0.88(-2.89%) |
May 16, 2019 | 31.62 | 32.12 | 29.66 | 30.42 | 1,791,593 | -2.01(-6.20%) |
May 15, 2019 | 32.45 | 33.30 | 31.90 | 32.43 | 741,891 | -0.42(-1.28%) |
May 14, 2019 | 32.63 | 33.32 | 32.54 | 32.85 | 693,628 | +0.45(+1.39%) |
May 13, 2019 | 33.76 | 34.38 | 32.00 | 32.40 | 1,246,725 | -2.82(-8.01%) |
May 10, 2019 | 32.10 | 35.34 | 32.06 | 35.22 | 2,692,300 | +3.50(+11.03%) |
May 09, 2019 | 32.96 | 33.26 | 31.39 | 31.72 | 1,790,306 | -1.88(-5.60%) |
May 08, 2019 | 33.63 | 34.56 | 33.56 | 33.60 | 1,155,479 | -0.02(-0.06%) |
May 07, 2019 | 34.51 | 34.81 | 33.22 | 33.62 | 918,446 | -1.20(-3.45%) |
May 06, 2019 | 35.43 | 35.65 | 34.43 | 34.82 | 1,132,185 | -1.42(-3.92%) |
May 03, 2019 | 36.66 | 36.92 | 36.16 | 36.24 | 748,200 | -0.03(-0.08%) |
May 02, 2019 | 36.85 | 36.85 | 35.69 | 36.27 | 1,152,660 | -0.75(-2.03%) |
May 01, 2019 | 38.03 | 38.10 | 36.97 | 37.02 | 460,501 | -0.65(-1.73%) |
Apr 30, 2019 | 38.04 | 38.43 | 37.38 | 37.67 | 519,579 | -0.50(-1.31%) |
Apr 29, 2019 | 38.15 | 38.44 | 36.81 | 38.17 | 317,349 | +0.09(+0.24%) |
Apr 26, 2019 | 37.79 | 38.08 | 37.30 | 38.08 | 598,800 | -0.01(-0.03%) |
Apr 25, 2019 | 38.44 | 38.83 | 37.79 | 38.09 | 321,468 | -0.36(-0.94%) |
Apr 24, 2019 | 37.46 | 39.03 | 37.46 | 38.45 | 533,479 | +1.02(+2.73%) |
Apr 23, 2019 | 37.41 | 37.92 | 36.98 | 37.43 | 470,229 | -0.36(-0.95%) |
Apr 22, 2019 | 37.79 | 37.86 | 37.22 | 37.79 | 381,551 | -0.36(-0.94%) |
Apr 18, 2019 | 38.57 | 38.92 | 38.13 | 38.15 | 445,600 | -0.52(-1.34%) |
Apr 17, 2019 | 39.03 | 39.03 | 37.73 | 38.67 | 435,354 | -0.17(-0.44%) |
Apr 16, 2019 | 37.61 | 38.89 | 37.45 | 38.84 | 535,545 | +1.52(+4.07%) |
Apr 15, 2019 | 37.88 | 37.88 | 37.26 | 37.32 | 326,915 | -0.47(-1.24%) |
Apr 12, 2019 | 38.00 | 38.15 | 37.34 | 37.79 | 422,100 | +0.13(+0.35%) |
Apr 11, 2019 | 37.51 | 37.86 | 37.26 | 37.66 | 342,492 | +0.21(+0.56%) |
Apr 10, 2019 | 37.32 | 37.51 | 37.03 | 37.45 | 238,040 | +0.13(+0.35%) |
Apr 09, 2019 | 37.53 | 37.76 | 37.19 | 37.32 | 315,443 | -0.26(-0.69%) |
Apr 08, 2019 | 38.45 | 38.51 | 36.63 | 37.58 | 1,279,281 | -1.23(-3.17%) |
Apr 05, 2019 | 39.82 | 40.00 | 38.53 | 38.81 | 866,100 | -0.78(-1.97%) |
Apr 04, 2019 | 39.16 | 39.77 | 39.12 | 39.59 | 640,933 | +0.38(+0.97%) |
Apr 03, 2019 | 40.14 | 40.38 | 38.90 | 39.21 | 1,143,638 | -0.35(-0.88%) |
Apr 02, 2019 | 39.98 | 39.98 | 39.16 | 39.56 | 900,320 | -0.30(-0.75%) |
Apr 01, 2019 | 40.12 | 41.10 | 39.01 | 39.86 | 1,351,967 | +0.11(+0.28%) |
Mar 29, 2019 | 37.79 | 39.78 | 37.79 | 39.75 | 1,640,600 | +2.04(+5.41%) |
Mar 28, 2019 | 36.65 | 37.73 | 36.46 | 37.71 | 1,424,188 | +1.06(+2.89%) |
Mar 27, 2019 | 35.15 | 36.94 | 34.65 | 36.65 | 1,636,873 | +1.34(+3.79%) |
Mar 26, 2019 | 33.05 | 35.45 | 32.87 | 35.31 | 2,197,843 | +2.63(+8.05%) |
Mar 25, 2019 | 32.51 | 32.74 | 31.65 | 32.68 | 835,916 | -0.04(-0.12%) |
Mar 22, 2019 | 33.49 | 33.62 | 32.71 | 32.72 | 714,000 | -0.93(-2.76%) |
Mar 21, 2019 | 32.85 | 33.78 | 32.54 | 33.65 | 1,200,763 | +0.86(+2.62%) |
Mar 20, 2019 | 34.26 | 34.34 | 32.68 | 32.79 | 1,826,337 | -1.26(-3.70%) |
Mar 19, 2019 | 33.68 | 35.48 | 33.68 | 34.05 | 2,405,422 | +0.59(+1.76%) |
Mar 18, 2019 | 38.33 | 38.55 | 33.32 | 33.46 | 6,355,602 | -9.77(-22.60%) |
Mar 15, 2019 | 42.68 | 43.75 | 42.20 | 43.23 | 474,300 | +0.85(+2.01%) |
Mar 14, 2019 | 42.65 | 42.95 | 42.29 | 42.38 | 196,320 | -0.20(-0.47%) |
Mar 13, 2019 | 43.00 | 43.06 | 42.51 | 42.58 | 182,150 | -0.19(-0.44%) |
Mar 12, 2019 | 43.00 | 43.36 | 42.51 | 42.77 | 193,735 | -0.19(-0.44%) |
Mar 11, 2019 | 41.82 | 43.22 | 41.82 | 42.96 | 228,448 | +1.20(+2.87%) |
Mar 08, 2019 | 41.15 | 41.91 | 40.96 | 41.76 | 184,400 | +0.20(+0.48%) |
Mar 07, 2019 | 42.32 | 42.32 | 41.31 | 41.56 | 230,688 | -0.56(-1.33%) |
Mar 06, 2019 | 42.73 | 42.92 | 41.94 | 42.12 | 253,501 | -0.74(-1.73%) |
Mar 05, 2019 | 43.00 | 43.07 | 42.63 | 42.86 | 143,170 | -0.22(-0.51%) |
Mar 04, 2019 | 42.30 | 43.25 | 41.91 | 43.08 | 425,490 | +0.84(+1.99%) |