Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 37.18 | 37.71 | 36.39 | 36.45 | 14,500 | -1.48(-3.90%) |
May 30, 2019 | 36.46 | 37.93 | 36.46 | 37.93 | 6,843 | +1.61(+4.43%) |
May 29, 2019 | 39.95 | 40.10 | 36.32 | 36.32 | 18,238 | -3.84(-9.56%) |
May 28, 2019 | 36.13 | 40.38 | 35.78 | 40.16 | 38,224 | +3.86(+10.63%) |
May 24, 2019 | 36.50 | 36.50 | 35.90 | 36.30 | 6,100 | +0.29(+0.81%) |
May 23, 2019 | 36.33 | 36.37 | 35.92 | 36.01 | 5,512 | -0.42(-1.15%) |
May 22, 2019 | 36.09 | 36.46 | 35.90 | 36.43 | 5,389 | +0.37(+1.03%) |
May 21, 2019 | 36.29 | 36.98 | 35.91 | 36.06 | 19,201 | -0.08(-0.22%) |
May 20, 2019 | 36.47 | 36.91 | 36.00 | 36.14 | 11,293 | -0.48(-1.31%) |
May 17, 2019 | 37.59 | 37.59 | 36.62 | 36.62 | 11,200 | -1.13(-2.99%) |
May 16, 2019 | 37.32 | 37.80 | 36.00 | 37.75 | 9,950 | +0.29(+0.77%) |
May 15, 2019 | 36.75 | 37.46 | 36.40 | 37.46 | 11,704 | +0.24(+0.64%) |
May 14, 2019 | 36.12 | 37.22 | 36.12 | 37.22 | 13,240 | +0.64(+1.75%) |
May 13, 2019 | 36.00 | 37.00 | 36.00 | 36.58 | 40,072 | -0.42(-1.14%) |
May 10, 2019 | 36.50 | 37.11 | 36.50 | 37.00 | 13,600 | +0.49(+1.34%) |
May 09, 2019 | 36.30 | 36.87 | 36.30 | 36.51 | 12,400 | +0.01(+0.03%) |
May 08, 2019 | 36.61 | 36.90 | 36.50 | 36.50 | 11,176 | -0.50(-1.35%) |
May 07, 2019 | 36.69 | 37.00 | 36.21 | 37.00 | 12,330 | +0.45(+1.23%) |
May 06, 2019 | 36.30 | 36.93 | 36.30 | 36.55 | 7,440 | -0.44(-1.19%) |
May 03, 2019 | 36.47 | 36.99 | 36.36 | 36.99 | 12,900 | +0.64(+1.76%) |
May 02, 2019 | 36.50 | 36.88 | 36.35 | 36.35 | 12,668 | -0.13(-0.36%) |
May 01, 2019 | 36.10 | 36.95 | 36.10 | 36.48 | 9,310 | -0.02(-0.05%) |
Apr 30, 2019 | 36.83 | 37.00 | 36.50 | 36.50 | 9,405 | -0.46(-1.24%) |
Apr 29, 2019 | 37.63 | 37.63 | 36.20 | 36.96 | 8,836 | -0.76(-2.01%) |
Apr 26, 2019 | 36.16 | 37.72 | 36.16 | 37.72 | 9,000 | +1.12(+3.06%) |
Apr 25, 2019 | 36.86 | 37.40 | 36.25 | 36.60 | 12,860 | -0.40(-1.08%) |
Apr 24, 2019 | 36.55 | 37.49 | 36.55 | 37.00 | 7,008 | -0.14(-0.38%) |
Apr 23, 2019 | 37.29 | 37.38 | 36.00 | 37.14 | 35,308 | +0.38(+1.03%) |
Apr 22, 2019 | 36.93 | 38.25 | 36.53 | 36.76 | 6,180 | -1.19(-3.14%) |
Apr 18, 2019 | 37.30 | 38.25 | 36.74 | 37.95 | 6,700 | +0.65(+1.74%) |
Apr 17, 2019 | 36.82 | 37.63 | 36.60 | 37.30 | 7,172 | +0.95(+2.61%) |
Apr 16, 2019 | 38.67 | 38.67 | 36.35 | 36.35 | 7,494 | -1.65(-4.34%) |
Apr 15, 2019 | 38.75 | 38.75 | 38.00 | 38.00 | 3,641 | -0.16(-0.42%) |
Apr 12, 2019 | 38.62 | 38.62 | 37.73 | 38.16 | 5,900 | -0.49(-1.27%) |
Apr 11, 2019 | 39.16 | 39.16 | 38.55 | 38.65 | 11,615 | -0.82(-2.08%) |
Apr 10, 2019 | 38.25 | 39.47 | 38.25 | 39.47 | 19,393 | +0.70(+1.81%) |
Apr 09, 2019 | 39.00 | 39.04 | 38.56 | 38.77 | 16,462 | -0.13(-0.33%) |
Apr 08, 2019 | 39.51 | 39.51 | 38.62 | 38.90 | 11,488 | -0.10(-0.26%) |
Apr 05, 2019 | 39.61 | 39.61 | 38.56 | 39.00 | 10,000 | +0.10(+0.26%) |
Apr 04, 2019 | 38.61 | 39.00 | 38.59 | 38.90 | 4,541 | +0.29(+0.75%) |
Apr 03, 2019 | 38.71 | 39.32 | 38.61 | 38.61 | 20,706 | -0.39(-1.00%) |
Apr 02, 2019 | 38.01 | 39.33 | 38.01 | 39.00 | 14,250 | +0.05(+0.13%) |
Apr 01, 2019 | 38.78 | 39.66 | 38.58 | 38.95 | 16,871 | +0.82(+2.15%) |
Mar 29, 2019 | 38.83 | 39.88 | 38.13 | 38.13 | 15,200 | -0.57(-1.47%) |
Mar 28, 2019 | 37.95 | 38.90 | 37.35 | 38.70 | 8,037 | +1.29(+3.45%) |
Mar 27, 2019 | 36.88 | 37.59 | 36.68 | 37.41 | 8,078 | +1.16(+3.20%) |
Mar 26, 2019 | 36.25 | 36.80 | 36.00 | 36.25 | 12,745 | +0.00(+0.00%) |
Mar 25, 2019 | 35.70 | 36.92 | 35.70 | 36.25 | 25,765 | +0.20(+0.55%) |
Mar 22, 2019 | 36.25 | 37.41 | 36.05 | 36.05 | 9,300 | -0.92(-2.49%) |
Mar 21, 2019 | 36.35 | 37.73 | 36.09 | 36.97 | 11,757 | +0.38(+1.04%) |
Mar 20, 2019 | 36.15 | 36.59 | 36.00 | 36.59 | 11,353 | +0.54(+1.50%) |
Mar 19, 2019 | 36.00 | 36.69 | 36.00 | 36.05 | 22,231 | +0.03(+0.08%) |
Mar 18, 2019 | 37.80 | 37.80 | 36.00 | 36.02 | 14,033 | -0.88(-2.38%) |
Mar 15, 2019 | 37.97 | 37.97 | 36.35 | 36.90 | 35,800 | -1.26(-3.30%) |
Mar 14, 2019 | 38.27 | 38.73 | 37.01 | 38.16 | 33,841 | +0.44(+1.17%) |
Mar 13, 2019 | 39.35 | 39.40 | 37.72 | 37.72 | 22,729 | -1.66(-4.22%) |
Mar 12, 2019 | 39.35 | 39.62 | 38.65 | 39.38 | 8,465 | +0.08(+0.20%) |
Mar 11, 2019 | 39.65 | 40.24 | 38.54 | 39.30 | 8,825 | -0.15(-0.38%) |
Mar 08, 2019 | 36.72 | 40.68 | 36.72 | 39.45 | 15,800 | +1.32(+3.46%) |
Mar 07, 2019 | 38.00 | 39.18 | 37.31 | 38.13 | 13,609 | -0.20(-0.52%) |
Mar 06, 2019 | 40.00 | 40.53 | 38.33 | 38.33 | 20,993 | -1.00(-2.54%) |
Mar 05, 2019 | 40.35 | 40.90 | 39.06 | 39.33 | 15,629 | +0.33(+0.85%) |
Mar 04, 2019 | 40.60 | 40.90 | 38.25 | 39.00 | 49,341 | -0.20(-0.51%) |