Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 32.87 | 33.37 | 32.87 | 33.19 | 268,837 | -0.14(-0.43%) |
May 30, 2019 | 33.17 | 33.44 | 33.14 | 33.34 | 198,519 | +0.35(+1.05%) |
May 29, 2019 | 32.84 | 33.11 | 32.55 | 32.99 | 511,798 | -0.01(-0.03%) |
May 28, 2019 | 33.52 | 33.55 | 32.98 | 33.00 | 227,344 | -0.42(-1.25%) |
May 24, 2019 | 33.80 | 33.85 | 33.08 | 33.42 | 193,244 | -0.11(-0.32%) |
May 23, 2019 | 34.15 | 34.43 | 33.23 | 33.52 | 373,054 | -1.10(-3.17%) |
May 22, 2019 | 34.82 | 35.02 | 34.61 | 34.62 | 140,190 | -0.29(-0.82%) |
May 21, 2019 | 34.87 | 35.08 | 34.68 | 34.91 | 414,117 | +0.17(+0.49%) |
May 20, 2019 | 34.35 | 35.04 | 34.34 | 34.74 | 155,139 | +0.04(+0.13%) |
May 17, 2019 | 34.84 | 35.16 | 34.59 | 34.69 | 229,022 | -0.56(-1.59%) |
May 16, 2019 | 36.01 | 36.11 | 35.04 | 35.25 | 382,253 | +0.64(+1.85%) |
May 15, 2019 | 34.18 | 34.79 | 34.07 | 34.61 | 354,918 | +0.14(+0.41%) |
May 14, 2019 | 34.03 | 34.64 | 34.02 | 34.47 | 205,898 | +0.37(+1.07%) |
May 13, 2019 | 34.55 | 34.77 | 34.03 | 34.10 | 220,550 | -1.18(-3.34%) |
May 10, 2019 | 35.33 | 35.38 | 34.65 | 35.28 | 278,146 | -0.20(-0.55%) |
May 09, 2019 | 35.19 | 35.66 | 34.86 | 35.48 | 225,215 | -0.03(-0.08%) |
May 08, 2019 | 35.71 | 35.95 | 35.40 | 35.50 | 309,652 | -0.18(-0.50%) |
May 07, 2019 | 36.64 | 36.87 | 35.37 | 35.68 | 255,961 | -1.54(-4.14%) |
May 06, 2019 | 36.51 | 37.34 | 36.39 | 37.23 | 222,549 | +0.06(+0.17%) |
May 03, 2019 | 36.35 | 37.32 | 36.35 | 37.16 | 221,059 | +1.02(+2.81%) |
May 02, 2019 | 37.31 | 37.32 | 35.14 | 36.15 | 362,835 | -1.77(-4.68%) |
May 01, 2019 | 38.19 | 38.54 | 37.74 | 37.92 | 548,155 | -0.44(-1.14%) |
Apr 30, 2019 | 38.68 | 38.74 | 37.99 | 38.36 | 453,486 | -0.19(-0.49%) |
Apr 29, 2019 | 38.16 | 38.74 | 38.16 | 38.54 | 316,520 | +0.41(+1.08%) |
Apr 26, 2019 | 37.71 | 38.14 | 37.71 | 38.13 | 218,479 | +0.39(+1.04%) |
Apr 25, 2019 | 38.12 | 38.12 | 37.27 | 37.74 | 248,262 | -0.62(-1.63%) |
Apr 24, 2019 | 38.30 | 38.64 | 38.16 | 38.37 | 175,640 | +0.01(+0.02%) |
Apr 23, 2019 | 37.91 | 38.66 | 37.90 | 38.36 | 155,741 | +0.41(+1.08%) |
Apr 22, 2019 | 38.10 | 38.29 | 37.79 | 37.95 | 150,018 | -0.26(-0.68%) |
Apr 18, 2019 | 38.13 | 38.39 | 38.01 | 38.21 | 122,474 | -0.04(-0.09%) |
Apr 17, 2019 | 38.33 | 38.41 | 37.94 | 38.24 | 210,472 | +0.01(+0.02%) |
Apr 16, 2019 | 38.10 | 38.37 | 37.88 | 38.23 | 214,585 | +0.23(+0.61%) |
Apr 15, 2019 | 38.21 | 38.46 | 37.94 | 38.00 | 132,409 | -0.22(-0.58%) |
Apr 12, 2019 | 38.30 | 38.61 | 38.00 | 38.22 | 177,206 | +0.16(+0.42%) |
Apr 11, 2019 | 38.05 | 38.21 | 37.85 | 38.06 | 168,960 | +0.13(+0.35%) |
Apr 10, 2019 | 37.52 | 38.05 | 37.39 | 37.93 | 249,413 | +0.44(+1.17%) |
Apr 09, 2019 | 37.97 | 37.97 | 37.33 | 37.49 | 230,444 | -0.74(-1.94%) |
Apr 08, 2019 | 38.12 | 38.40 | 37.90 | 38.23 | 212,891 | -0.04(-0.09%) |
Apr 05, 2019 | 38.04 | 38.35 | 37.97 | 38.27 | 114,847 | +0.38(+1.01%) |
Apr 04, 2019 | 37.64 | 37.98 | 37.53 | 37.88 | 139,931 | +0.36(+0.95%) |
Apr 03, 2019 | 37.55 | 37.78 | 37.37 | 37.53 | 158,927 | +0.22(+0.60%) |
Apr 02, 2019 | 37.31 | 37.39 | 36.94 | 37.31 | 174,577 | -0.01(-0.02%) |
Apr 01, 2019 | 37.34 | 37.72 | 37.13 | 37.31 | 148,632 | +0.29(+0.77%) |
Mar 29, 2019 | 37.40 | 37.53 | 36.87 | 37.03 | 345,440 | -0.05(-0.14%) |
Mar 28, 2019 | 36.76 | 37.16 | 36.49 | 37.08 | 197,849 | +0.41(+1.12%) |
Mar 27, 2019 | 36.63 | 36.95 | 36.33 | 36.67 | 171,109 | -0.06(-0.17%) |
Mar 26, 2019 | 36.48 | 37.03 | 36.40 | 36.73 | 197,287 | +0.53(+1.45%) |
Mar 25, 2019 | 36.02 | 36.73 | 35.94 | 36.21 | 409,979 | +0.00(+0.00%) |
Mar 22, 2019 | 38.43 | 38.43 | 36.16 | 36.21 | 296,091 | -2.49(-6.43%) |
Mar 21, 2019 | 38.29 | 39.18 | 38.29 | 38.70 | 197,828 | +0.32(+0.84%) |
Mar 20, 2019 | 38.21 | 38.71 | 37.72 | 38.38 | 415,376 | +0.12(+0.33%) |
Mar 19, 2019 | 38.96 | 39.03 | 38.08 | 38.25 | 486,410 | -0.59(-1.52%) |
Mar 18, 2019 | 38.52 | 39.17 | 38.42 | 38.84 | 320,004 | +0.41(+1.07%) |
Mar 15, 2019 | 38.74 | 39.30 | 38.42 | 38.43 | 1,222,051 | -0.18(-0.46%) |
Mar 14, 2019 | 38.61 | 38.84 | 38.37 | 38.61 | 233,033 | -0.04(-0.09%) |
Mar 13, 2019 | 38.62 | 38.96 | 38.34 | 38.64 | 340,153 | +0.21(+0.55%) |
Mar 12, 2019 | 39.02 | 39.04 | 38.39 | 38.43 | 266,723 | -0.51(-1.30%) |
Mar 11, 2019 | 38.29 | 39.00 | 38.24 | 38.94 | 284,383 | +0.69(+1.81%) |
Mar 08, 2019 | 37.84 | 38.33 | 37.71 | 38.24 | 208,606 | +0.09(+0.23%) |
Mar 07, 2019 | 38.30 | 38.30 | 37.84 | 38.15 | 192,566 | -0.17(-0.44%) |
Mar 06, 2019 | 38.75 | 38.90 | 38.23 | 38.32 | 349,087 | -0.43(-1.10%) |
Mar 05, 2019 | 38.98 | 39.11 | 38.74 | 38.75 | 160,942 | -0.20(-0.50%) |
Mar 04, 2019 | 39.26 | 39.38 | 38.81 | 38.94 | 378,733 | -0.20(-0.50%) |