Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 35.18 | 35.38 | 35.16 | 35.18 | 2,600 | -0.46(-1.30%) |
May 30, 2019 | 35.64 | 35.65 | 35.51 | 35.65 | 440 | +0.07(+0.19%) |
May 29, 2019 | 35.54 | 35.60 | 35.43 | 35.58 | 9,720 | -0.24(-0.68%) |
May 28, 2019 | 36.06 | 36.10 | 35.82 | 35.82 | 503 | -0.04(-0.11%) |
May 24, 2019 | 35.97 | 35.97 | 35.79 | 35.86 | 1,600 | +0.27(+0.75%) |
May 23, 2019 | 36.86 | 36.86 | 35.41 | 35.60 | 2,167 | -0.78(-2.14%) |
May 22, 2019 | 36.45 | 36.45 | 36.38 | 36.38 | 721 | -0.08(-0.22%) |
May 21, 2019 | 36.43 | 36.48 | 36.39 | 36.46 | 952 | +0.44(+1.23%) |
May 20, 2019 | 35.96 | 36.16 | 35.79 | 36.02 | 3,042 | -0.18(-0.51%) |
May 17, 2019 | 36.45 | 36.70 | 36.19 | 36.20 | 2,200 | -0.49(-1.33%) |
May 16, 2019 | 36.70 | 36.83 | 36.66 | 36.69 | 5,035 | +0.52(+1.45%) |
May 15, 2019 | 36.09 | 36.28 | 36.09 | 36.16 | 1,963 | +0.07(+0.18%) |
May 14, 2019 | 36.09 | 36.13 | 35.99 | 36.10 | 857 | +0.46(+1.30%) |
May 13, 2019 | 35.80 | 35.80 | 35.54 | 35.64 | 1,965 | -1.09(-2.96%) |
May 10, 2019 | 36.14 | 36.72 | 36.14 | 36.72 | 500 | -0.09(-0.24%) |
May 09, 2019 | 36.75 | 36.81 | 36.25 | 36.81 | 2,251 | +0.04(+0.11%) |
May 08, 2019 | 36.67 | 36.93 | 36.67 | 36.77 | 824 | -0.11(-0.29%) |
May 07, 2019 | 37.20 | 37.25 | 36.65 | 36.87 | 3,906 | -0.63(-1.68%) |
May 06, 2019 | 37.27 | 37.54 | 37.19 | 37.50 | 11,913 | -0.11(-0.28%) |
May 03, 2019 | 37.21 | 37.61 | 37.21 | 37.61 | 3,200 | +0.50(+1.35%) |
May 02, 2019 | 37.24 | 37.28 | 36.91 | 37.11 | 2,939 | -0.07(-0.19%) |
May 01, 2019 | 37.50 | 37.50 | 37.18 | 37.18 | 14,538 | +0.01(+0.03%) |
Apr 30, 2019 | 36.97 | 37.18 | 36.97 | 37.17 | 1,800 | +0.18(+0.48%) |
Apr 29, 2019 | 37.12 | 37.12 | 36.99 | 36.99 | 962 | +0.18(+0.48%) |
Apr 26, 2019 | 36.55 | 36.82 | 36.55 | 36.82 | 1,900 | +0.18(+0.50%) |
Apr 25, 2019 | 36.53 | 36.66 | 36.53 | 36.64 | 496 | -0.17(-0.47%) |
Apr 24, 2019 | 37.14 | 37.14 | 36.81 | 36.81 | 4,281 | +0.09(+0.26%) |
Apr 23, 2019 | 36.70 | 36.72 | 36.70 | 36.72 | 2,213 | +0.62(+1.71%) |
Apr 22, 2019 | 35.80 | 36.10 | 35.80 | 36.10 | 3,590 | +0.21(+0.59%) |
Apr 18, 2019 | 35.80 | 35.90 | 35.65 | 35.89 | 1,700 | +0.00(+0.01%) |
Apr 17, 2019 | 36.71 | 36.71 | 35.87 | 35.89 | 2,631 | -0.27(-0.74%) |
Apr 16, 2019 | 36.42 | 36.42 | 36.14 | 36.15 | 6,275 | -0.01(-0.04%) |
Apr 15, 2019 | 36.16 | 36.17 | 36.08 | 36.17 | 796 | -0.09(-0.25%) |
Apr 12, 2019 | 36.19 | 36.26 | 36.17 | 36.26 | 800 | +0.33(+0.93%) |
Apr 11, 2019 | 35.96 | 35.96 | 35.89 | 35.92 | 1,294 | +0.17(+0.47%) |
Apr 10, 2019 | 35.62 | 35.81 | 35.62 | 35.75 | 1,090 | +0.29(+0.80%) |
Apr 09, 2019 | 35.60 | 35.60 | 35.47 | 35.47 | 1,189 | -0.28(-0.79%) |
Apr 08, 2019 | 35.59 | 35.75 | 35.51 | 35.75 | 1,471 | +0.15(+0.43%) |
Apr 05, 2019 | 35.29 | 35.59 | 35.29 | 35.59 | 1,600 | +0.28(+0.79%) |
Apr 04, 2019 | 35.38 | 35.38 | 35.32 | 35.32 | 338 | -0.39(-1.08%) |
Apr 03, 2019 | 35.76 | 35.86 | 35.65 | 35.70 | 1,856 | +0.04(+0.11%) |
Apr 02, 2019 | 35.64 | 35.66 | 35.50 | 35.66 | 1,078 | +0.02(+0.05%) |
Apr 01, 2019 | 35.49 | 35.64 | 35.49 | 35.64 | 4,373 | +0.54(+1.54%) |
Mar 29, 2019 | 35.38 | 35.38 | 34.95 | 35.10 | 3,400 | +0.38(+1.09%) |
Mar 28, 2019 | 34.73 | 34.75 | 34.44 | 34.73 | 7,680 | +0.31(+0.91%) |
Mar 27, 2019 | 34.34 | 34.41 | 34.34 | 34.41 | 1,025 | -0.31(-0.90%) |
Mar 26, 2019 | 34.54 | 34.73 | 34.54 | 34.73 | 640 | +0.21(+0.60%) |
Mar 25, 2019 | 34.22 | 34.52 | 34.22 | 34.52 | 1,390 | +0.04(+0.12%) |
Mar 22, 2019 | 35.28 | 35.28 | 34.48 | 34.48 | 2,600 | -1.14(-3.20%) |
Mar 21, 2019 | 35.31 | 35.63 | 35.31 | 35.62 | 2,579 | +0.53(+1.52%) |
Mar 20, 2019 | 35.06 | 35.12 | 34.89 | 35.08 | 538 | -0.10(-0.28%) |
Mar 19, 2019 | 35.30 | 35.50 | 35.17 | 35.18 | 2,924 | -0.01(-0.03%) |
Mar 18, 2019 | 35.00 | 35.19 | 34.92 | 35.19 | 1,329 | +0.21(+0.61%) |
Mar 15, 2019 | 34.98 | 35.20 | 34.98 | 34.98 | 1,700 | +0.02(+0.06%) |
Mar 14, 2019 | 35.19 | 35.19 | 34.96 | 34.96 | 565 | -0.04(-0.10%) |
Mar 13, 2019 | 35.30 | 35.30 | 34.97 | 35.00 | 9,053 | +0.20(+0.58%) |
Mar 12, 2019 | 34.85 | 34.91 | 34.79 | 34.79 | 1,913 | -0.09(-0.25%) |
Mar 11, 2019 | 34.35 | 34.88 | 34.35 | 34.88 | 1,629 | +0.51(+1.48%) |
Mar 08, 2019 | 34.28 | 34.37 | 34.24 | 34.37 | 1,400 | -0.03(-0.08%) |
Mar 07, 2019 | 34.51 | 34.51 | 34.33 | 34.40 | 868 | -0.24(-0.71%) |
Mar 06, 2019 | 35.35 | 35.35 | 34.64 | 34.64 | 216 | -0.35(-0.99%) |
Mar 05, 2019 | 35.13 | 35.13 | 34.99 | 34.99 | 924 | -0.18(-0.52%) |
Mar 04, 2019 | 35.57 | 35.57 | 34.95 | 35.17 | 2,991 | -0.51(-1.42%) |