Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 30.06 | 32.28 | 29.66 | 30.97 | 374 | +0.26(+0.85%) |
May 30, 2019 | 31.23 | 32.67 | 30.71 | 30.71 | 1,762 | -1.82(-5.58%) |
May 29, 2019 | 32.27 | 32.59 | 31.68 | 32.53 | 170 | +0.64(+2.01%) |
May 28, 2019 | 33.72 | 33.72 | 31.76 | 31.89 | 1,393 | -3.53(-9.96%) |
May 24, 2019 | 35.41 | 35.41 | 35.41 | 35.41 | 15 | +1.05(+3.04%) |
May 23, 2019 | 33.85 | 34.37 | 32.93 | 34.37 | 288 | -0.13(-0.38%) |
May 22, 2019 | 34.76 | 35.27 | 34.50 | 34.50 | 834 | -0.83(-2.35%) |
May 21, 2019 | 35.15 | 36.33 | 35.15 | 35.33 | 200 | +0.44(+1.25%) |
May 20, 2019 | 35.55 | 35.55 | 34.50 | 34.89 | 274 | -1.57(-4.30%) |
May 17, 2019 | 37.90 | 37.90 | 34.11 | 36.46 | 704 | +0.26(+0.72%) |
May 16, 2019 | 36.07 | 36.33 | 34.70 | 36.20 | 476 | +1.57(+4.53%) |
May 15, 2019 | 34.11 | 36.33 | 34.11 | 34.63 | 869 | +0.00(+0.00%) |
May 14, 2019 | 35.68 | 36.59 | 34.63 | 34.63 | 296 | -1.96(-5.36%) |
May 13, 2019 | 34.76 | 37.76 | 34.29 | 36.59 | 97 | -1.18(-3.11%) |
May 10, 2019 | 36.07 | 37.77 | 32.67 | 37.77 | 550 | +0.00(+0.00%) |
May 09, 2019 | 35.86 | 37.90 | 35.86 | 37.77 | 187 | -1.05(-2.69%) |
May 08, 2019 | 38.81 | 38.81 | 38.81 | 38.81 | 8 | -0.13(-0.34%) |
May 07, 2019 | 37.51 | 38.94 | 37.11 | 38.94 | 865 | +1.18(+3.11%) |
May 06, 2019 | 36.33 | 39.07 | 36.17 | 37.77 | 1,773 | +1.32(+3.61%) |
May 03, 2019 | 36.62 | 37.24 | 36.33 | 36.45 | 260 | -0.01(-0.03%) |
May 02, 2019 | 35.72 | 36.46 | 35.72 | 36.46 | 183 | -0.65(-1.76%) |
May 01, 2019 | 36.59 | 37.11 | 35.41 | 37.11 | 772 | -0.13(-0.35%) |
Apr 30, 2019 | 36.88 | 37.38 | 36.88 | 37.24 | 264 | +0.00(+0.00%) |
Apr 29, 2019 | 36.59 | 37.38 | 36.46 | 37.24 | 1,090 | +0.39(+1.06%) |
Apr 26, 2019 | 36.33 | 37.24 | 36.33 | 36.85 | 374 | +0.46(+1.26%) |
Apr 25, 2019 | 39.47 | 39.47 | 36.39 | 36.39 | 673 | -1.76(-4.62%) |
Apr 24, 2019 | 37.24 | 38.42 | 36.59 | 38.16 | 898 | +0.91(+2.46%) |
Apr 23, 2019 | 39.86 | 39.86 | 36.46 | 37.24 | 8,603 | -0.78(-2.06%) |
Apr 22, 2019 | 36.59 | 39.79 | 35.55 | 38.03 | 1,694 | +1.44(+3.93%) |
Apr 18, 2019 | 37.38 | 37.38 | 36.59 | 36.59 | 145 | -1.96(-5.08%) |
Apr 17, 2019 | 36.72 | 38.55 | 36.59 | 38.55 | 677 | +1.38(+3.72%) |
Apr 16, 2019 | 37.38 | 37.65 | 36.59 | 37.17 | 839 | -1.64(-4.24%) |
Apr 15, 2019 | 38.03 | 39.20 | 37.04 | 38.81 | 356 | +0.65(+1.71%) |
Apr 12, 2019 | 39.86 | 39.86 | 37.76 | 38.16 | 198 | -1.44(-3.63%) |
Apr 11, 2019 | 38.94 | 39.60 | 38.52 | 39.60 | 669 | +0.65(+1.67%) |
Apr 10, 2019 | 39.47 | 40.34 | 38.94 | 38.94 | 624 | -1.04(-2.61%) |
Apr 09, 2019 | 38.35 | 39.99 | 38.35 | 39.99 | 583 | -0.39(-0.97%) |
Apr 08, 2019 | 40.25 | 40.38 | 39.20 | 40.38 | 1,706 | +0.13(+0.32%) |
Apr 05, 2019 | 39.07 | 41.03 | 39.07 | 40.25 | 765 | +1.83(+4.76%) |
Apr 04, 2019 | 39.99 | 41.69 | 38.42 | 38.42 | 6,648 | -2.35(-5.77%) |
Apr 03, 2019 | 38.94 | 41.03 | 38.68 | 40.77 | 1,765 | +1.31(+3.31%) |
Apr 02, 2019 | 38.30 | 40.64 | 38.17 | 39.47 | 3,121 | +0.78(+2.03%) |
Apr 01, 2019 | 39.20 | 39.20 | 37.70 | 38.68 | 2,065 | -0.01(-0.03%) |
Mar 29, 2019 | 39.20 | 40.90 | 37.24 | 38.69 | 5,930 | +0.27(+0.71%) |
Mar 28, 2019 | 37.11 | 41.69 | 35.41 | 38.42 | 13,963 | +1.18(+3.16%) |
Mar 27, 2019 | 36.98 | 37.38 | 34.89 | 37.24 | 917 | +0.72(+1.97%) |
Mar 26, 2019 | 35.81 | 36.98 | 34.89 | 36.53 | 400 | +0.72(+2.01%) |
Mar 25, 2019 | 37.77 | 37.77 | 34.89 | 35.81 | 2,348 | -2.48(-6.48%) |
Mar 22, 2019 | 38.55 | 38.55 | 37.77 | 38.29 | 428 | +0.52(+1.38%) |
Mar 21, 2019 | 37.68 | 38.42 | 37.00 | 37.77 | 1,041 | -0.13(-0.34%) |
Mar 20, 2019 | 38.16 | 38.81 | 37.58 | 37.90 | 501 | -0.26(-0.69%) |
Mar 19, 2019 | 37.24 | 40.12 | 36.85 | 38.16 | 5,632 | +0.78(+2.10%) |
Mar 18, 2019 | 37.64 | 37.64 | 36.72 | 37.38 | 315 | -0.39(-1.04%) |
Mar 15, 2019 | 35.68 | 37.77 | 35.68 | 37.77 | 1,346 | -0.13(-0.34%) |
Mar 14, 2019 | 37.38 | 37.90 | 35.82 | 37.90 | 1,993 | +0.78(+2.11%) |
Mar 13, 2019 | 37.11 | 37.45 | 36.33 | 37.11 | 1,256 | +0.65(+1.79%) |
Mar 12, 2019 | 36.33 | 37.11 | 34.76 | 36.46 | 1,298 | +0.52(+1.45%) |
Mar 11, 2019 | 36.20 | 37.24 | 35.02 | 35.94 | 1,107 | -1.51(-4.04%) |
Mar 08, 2019 | 36.33 | 37.64 | 35.41 | 37.45 | 1,981 | +1.12(+3.09%) |
Mar 07, 2019 | 37.64 | 37.64 | 36.33 | 36.33 | 1,969 | -1.83(-4.79%) |
Mar 06, 2019 | 37.64 | 38.16 | 34.11 | 38.16 | 3,329 | +0.59(+1.57%) |
Mar 05, 2019 | 36.85 | 37.57 | 35.94 | 37.57 | 6,834 | -0.72(-1.88%) |
Mar 04, 2019 | 44.43 | 45.33 | 33.72 | 38.29 | 135,773 | +1.05(+2.81%) |