Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 34.61 | 35.05 | 34.38 | 34.88 | 932,800 | +0.06(+0.17%) |
May 30, 2019 | 35.38 | 35.41 | 34.80 | 34.82 | 424,263 | -0.52(-1.47%) |
May 29, 2019 | 35.03 | 35.46 | 34.66 | 35.34 | 335,611 | -0.04(-0.11%) |
May 28, 2019 | 35.74 | 35.76 | 35.11 | 35.38 | 471,498 | -0.23(-0.65%) |
May 24, 2019 | 35.62 | 35.72 | 35.15 | 35.61 | 326,200 | +0.25(+0.71%) |
May 23, 2019 | 36.02 | 36.02 | 34.79 | 35.36 | 627,145 | -1.00(-2.75%) |
May 22, 2019 | 36.25 | 36.51 | 36.22 | 36.36 | 296,177 | -0.04(-0.11%) |
May 21, 2019 | 35.66 | 36.50 | 35.62 | 36.40 | 478,971 | +0.84(+2.36%) |
May 20, 2019 | 35.56 | 35.65 | 35.34 | 35.56 | 1,579,247 | -0.02(-0.06%) |
May 17, 2019 | 35.89 | 35.92 | 35.49 | 35.58 | 509,100 | -0.39(-1.08%) |
May 16, 2019 | 35.62 | 36.24 | 35.62 | 35.97 | 848,665 | +0.37(+1.04%) |
May 15, 2019 | 34.89 | 35.74 | 34.87 | 35.60 | 1,068,528 | +0.55(+1.57%) |
May 14, 2019 | 34.91 | 35.55 | 34.91 | 35.05 | 1,090,218 | +0.26(+0.75%) |
May 13, 2019 | 35.20 | 35.53 | 34.75 | 34.79 | 903,494 | -0.76(-2.14%) |
May 10, 2019 | 35.04 | 35.77 | 34.77 | 35.55 | 2,018,200 | +0.69(+1.98%) |
May 09, 2019 | 35.15 | 35.30 | 34.40 | 34.86 | 1,087,289 | -0.44(-1.25%) |
May 08, 2019 | 35.01 | 35.66 | 34.68 | 35.30 | 3,306,967 | +2.48(+7.56%) |
May 07, 2019 | 32.74 | 33.06 | 32.12 | 32.82 | 737,603 | -0.13(-0.38%) |
May 06, 2019 | 32.81 | 33.30 | 32.68 | 32.95 | 749,087 | -0.31(-0.93%) |
May 03, 2019 | 32.87 | 33.37 | 32.87 | 33.26 | 343,656 | +0.60(+1.84%) |
May 02, 2019 | 32.60 | 33.04 | 32.12 | 32.66 | 505,808 | -0.06(-0.18%) |
May 01, 2019 | 32.67 | 32.91 | 32.50 | 32.71 | 313,704 | +0.20(+0.63%) |
Apr 30, 2019 | 33.19 | 33.45 | 32.46 | 32.51 | 243,481 | -0.30(-0.92%) |
Apr 29, 2019 | 32.38 | 33.03 | 32.25 | 32.81 | 249,447 | +0.51(+1.59%) |
Apr 26, 2019 | 32.56 | 32.74 | 32.16 | 32.30 | 164,196 | -0.46(-1.39%) |
Apr 25, 2019 | 32.34 | 33.16 | 32.08 | 32.75 | 248,730 | +0.22(+0.69%) |
Apr 24, 2019 | 32.70 | 32.77 | 32.24 | 32.53 | 359,448 | -0.17(-0.53%) |
Apr 23, 2019 | 32.60 | 33.15 | 32.41 | 32.70 | 506,490 | +0.14(+0.42%) |
Apr 22, 2019 | 32.25 | 32.64 | 31.90 | 32.57 | 646,806 | +0.48(+1.51%) |
Apr 18, 2019 | 32.90 | 32.97 | 32.00 | 32.08 | 643,789 | -0.74(-2.25%) |
Apr 17, 2019 | 33.26 | 33.45 | 32.75 | 32.82 | 342,015 | -0.22(-0.67%) |
Apr 16, 2019 | 33.41 | 33.57 | 32.97 | 33.04 | 392,138 | -0.34(-1.02%) |
Apr 15, 2019 | 33.75 | 34.02 | 33.31 | 33.38 | 266,799 | -0.31(-0.92%) |
Apr 12, 2019 | 33.94 | 34.15 | 33.60 | 33.69 | 517,754 | +0.13(+0.38%) |
Apr 11, 2019 | 33.64 | 33.68 | 33.37 | 33.57 | 463,097 | -0.02(-0.06%) |
Apr 10, 2019 | 33.78 | 33.91 | 33.47 | 33.59 | 468,586 | -0.20(-0.60%) |
Apr 09, 2019 | 33.91 | 33.92 | 33.58 | 33.79 | 610,556 | -0.14(-0.40%) |
Apr 08, 2019 | 34.10 | 34.34 | 33.90 | 33.93 | 301,074 | -0.18(-0.54%) |
Apr 05, 2019 | 34.11 | 34.25 | 33.98 | 34.11 | 318,594 | +0.14(+0.40%) |
Apr 04, 2019 | 34.29 | 34.48 | 33.84 | 33.97 | 262,212 | -0.22(-0.65%) |
Apr 03, 2019 | 34.43 | 34.61 | 34.12 | 34.20 | 191,971 | -0.18(-0.54%) |
Apr 02, 2019 | 34.41 | 34.63 | 34.20 | 34.38 | 178,434 | -0.05(-0.14%) |
Apr 01, 2019 | 34.34 | 34.71 | 34.20 | 34.43 | 315,490 | +0.24(+0.71%) |
Mar 29, 2019 | 34.09 | 34.26 | 33.85 | 34.19 | 643,170 | +0.38(+1.12%) |
Mar 28, 2019 | 33.75 | 34.02 | 33.40 | 33.81 | 224,657 | -0.03(-0.09%) |
Mar 27, 2019 | 33.56 | 34.12 | 33.55 | 33.84 | 312,909 | +0.17(+0.52%) |
Mar 26, 2019 | 33.30 | 33.69 | 33.22 | 33.66 | 330,529 | +0.64(+1.94%) |
Mar 25, 2019 | 33.40 | 33.40 | 32.89 | 33.02 | 262,147 | -0.57(-1.70%) |
Mar 22, 2019 | 34.04 | 34.10 | 33.37 | 33.60 | 298,069 | -0.70(-2.04%) |
Mar 21, 2019 | 33.67 | 34.52 | 33.56 | 34.29 | 773,057 | +0.48(+1.40%) |
Mar 20, 2019 | 33.49 | 34.10 | 33.41 | 33.82 | 757,683 | +0.40(+1.19%) |
Mar 19, 2019 | 33.30 | 33.85 | 33.19 | 33.42 | 542,756 | +0.20(+0.61%) |
Mar 18, 2019 | 33.04 | 33.44 | 32.83 | 33.22 | 630,732 | +0.31(+0.94%) |
Mar 15, 2019 | 33.51 | 33.71 | 32.70 | 32.91 | 4,575,629 | -0.75(-2.22%) |
Mar 14, 2019 | 33.57 | 33.78 | 33.32 | 33.65 | 847,848 | -0.01(-0.03%) |
Mar 13, 2019 | 34.22 | 34.27 | 33.55 | 33.66 | 573,960 | -0.37(-1.08%) |
Mar 12, 2019 | 35.20 | 35.21 | 33.98 | 34.03 | 458,264 | -1.09(-3.09%) |
Mar 11, 2019 | 34.57 | 35.30 | 34.57 | 35.12 | 1,187,575 | +0.57(+1.66%) |
Mar 08, 2019 | 34.41 | 34.65 | 34.12 | 34.55 | 487,328 | -0.28(-0.81%) |
Mar 07, 2019 | 33.60 | 34.85 | 33.38 | 34.83 | 460,787 | +1.19(+3.55%) |
Mar 06, 2019 | 33.86 | 34.03 | 33.57 | 33.63 | 156,328 | -0.31(-0.91%) |
Mar 05, 2019 | 34.33 | 34.33 | 33.79 | 33.94 | 181,058 | -0.27(-0.79%) |
Mar 04, 2019 | 34.51 | 34.55 | 33.87 | 34.22 | 356,960 | +0.01(+0.03%) |