Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 33.96 | 33.96 | 33.43 | 33.80 | 150,215 | -0.13(-0.40%) |
May 30, 2019 | 34.33 | 34.59 | 33.72 | 33.93 | 103,549 | -0.45(-1.30%) |
May 29, 2019 | 33.71 | 34.61 | 33.67 | 34.38 | 125,457 | +0.42(+1.24%) |
May 28, 2019 | 34.44 | 34.56 | 33.75 | 33.96 | 134,944 | -0.43(-1.25%) |
May 24, 2019 | 34.24 | 34.66 | 34.22 | 34.39 | 53,912 | +0.26(+0.76%) |
May 23, 2019 | 34.48 | 34.82 | 33.85 | 34.13 | 81,777 | -0.38(-1.11%) |
May 22, 2019 | 34.28 | 34.65 | 34.07 | 34.51 | 82,733 | +0.07(+0.21%) |
May 21, 2019 | 34.04 | 34.59 | 33.86 | 34.44 | 106,398 | +0.55(+1.64%) |
May 20, 2019 | 34.00 | 34.09 | 33.63 | 33.88 | 151,362 | -0.28(-0.81%) |
May 17, 2019 | 35.00 | 35.42 | 33.97 | 34.16 | 139,701 | -1.09(-3.09%) |
May 16, 2019 | 36.14 | 36.50 | 35.06 | 35.25 | 171,214 | -0.69(-1.92%) |
May 15, 2019 | 36.06 | 36.21 | 35.67 | 35.94 | 123,066 | -0.35(-0.96%) |
May 14, 2019 | 36.11 | 36.59 | 35.76 | 36.29 | 77,529 | +0.21(+0.57%) |
May 13, 2019 | 35.74 | 36.11 | 35.06 | 36.08 | 120,725 | +0.13(+0.35%) |
May 10, 2019 | 35.21 | 36.18 | 35.18 | 35.96 | 186,567 | +0.72(+2.06%) |
May 09, 2019 | 34.55 | 35.30 | 34.07 | 35.23 | 144,832 | +0.57(+1.65%) |
May 08, 2019 | 36.66 | 36.73 | 34.51 | 34.66 | 202,752 | -2.01(-5.49%) |
May 07, 2019 | 37.28 | 37.45 | 36.55 | 36.67 | 97,002 | -0.83(-2.22%) |
May 06, 2019 | 37.52 | 37.68 | 36.72 | 37.51 | 150,764 | +0.13(+0.36%) |
May 03, 2019 | 37.55 | 37.91 | 37.06 | 37.37 | 195,515 | +0.05(+0.14%) |
May 02, 2019 | 36.87 | 37.34 | 36.75 | 37.32 | 75,591 | +0.47(+1.28%) |
May 01, 2019 | 37.34 | 37.81 | 36.65 | 36.85 | 111,985 | -0.47(-1.26%) |
Apr 30, 2019 | 37.34 | 37.65 | 36.88 | 37.32 | 104,147 | -0.08(-0.21%) |
Apr 29, 2019 | 36.63 | 37.44 | 36.63 | 37.40 | 91,163 | +0.75(+2.06%) |
Apr 26, 2019 | 36.81 | 37.18 | 36.40 | 36.64 | 84,736 | -0.21(-0.58%) |
Apr 25, 2019 | 36.86 | 37.08 | 36.46 | 36.86 | 130,667 | -0.03(-0.07%) |
Apr 24, 2019 | 36.82 | 37.38 | 36.56 | 36.88 | 173,991 | -0.05(-0.14%) |
Apr 23, 2019 | 36.98 | 37.25 | 36.72 | 36.94 | 71,086 | -0.04(-0.10%) |
Apr 22, 2019 | 37.08 | 37.18 | 36.53 | 36.97 | 105,696 | -0.10(-0.26%) |
Apr 18, 2019 | 36.92 | 37.39 | 36.47 | 37.07 | 81,468 | +0.05(+0.14%) |
Apr 17, 2019 | 37.20 | 37.26 | 36.56 | 37.02 | 100,712 | +0.06(+0.17%) |
Apr 16, 2019 | 37.02 | 37.11 | 36.80 | 36.95 | 54,280 | +0.16(+0.43%) |
Apr 15, 2019 | 36.84 | 37.19 | 36.51 | 36.79 | 68,639 | +0.14(+0.39%) |
Apr 12, 2019 | 36.80 | 36.80 | 36.28 | 36.65 | 64,904 | -0.07(-0.19%) |
Apr 11, 2019 | 36.73 | 37.22 | 36.63 | 36.72 | 99,133 | +0.12(+0.34%) |
Apr 10, 2019 | 36.32 | 36.73 | 36.20 | 36.60 | 81,255 | +0.35(+0.95%) |
Apr 09, 2019 | 36.25 | 36.89 | 36.11 | 36.25 | 118,479 | -0.12(-0.32%) |
Apr 08, 2019 | 36.97 | 37.58 | 36.21 | 36.37 | 111,783 | -0.72(-1.94%) |
Apr 05, 2019 | 36.79 | 37.48 | 36.58 | 37.09 | 152,345 | +0.41(+1.11%) |
Apr 04, 2019 | 36.19 | 36.78 | 36.14 | 36.68 | 79,015 | +0.45(+1.25%) |
Apr 03, 2019 | 36.16 | 36.36 | 35.69 | 36.23 | 156,662 | +0.25(+0.69%) |
Apr 02, 2019 | 36.23 | 36.58 | 35.91 | 35.98 | 170,697 | -0.26(-0.71%) |
Apr 01, 2019 | 36.31 | 36.59 | 35.97 | 36.23 | 165,119 | +0.02(+0.05%) |
Mar 29, 2019 | 36.06 | 36.30 | 35.66 | 36.22 | 241,025 | +0.28(+0.79%) |
Mar 28, 2019 | 36.32 | 36.50 | 35.88 | 35.93 | 80,229 | -0.29(-0.81%) |
Mar 27, 2019 | 36.55 | 36.55 | 35.73 | 36.23 | 96,942 | -0.36(-0.99%) |
Mar 26, 2019 | 36.29 | 36.67 | 35.98 | 36.59 | 62,356 | +0.45(+1.25%) |
Mar 25, 2019 | 36.13 | 36.36 | 35.99 | 36.14 | 67,866 | -0.12(-0.32%) |
Mar 22, 2019 | 36.49 | 36.80 | 35.92 | 36.25 | 124,851 | -0.31(-0.85%) |
Mar 21, 2019 | 35.75 | 36.74 | 35.75 | 36.56 | 110,682 | +0.67(+1.85%) |
Mar 20, 2019 | 36.66 | 36.87 | 35.41 | 35.90 | 168,394 | -0.75(-2.03%) |
Mar 19, 2019 | 36.75 | 37.08 | 36.14 | 36.64 | 124,339 | +0.32(+0.88%) |
Mar 18, 2019 | 35.85 | 36.79 | 35.85 | 36.32 | 95,425 | +0.49(+1.36%) |
Mar 15, 2019 | 36.04 | 36.26 | 35.67 | 35.84 | 183,670 | -0.16(-0.44%) |
Mar 14, 2019 | 35.93 | 36.19 | 35.44 | 36.00 | 93,425 | +0.05(+0.15%) |
Mar 13, 2019 | 36.91 | 37.46 | 35.26 | 35.94 | 194,944 | -0.87(-2.36%) |
Mar 12, 2019 | 38.07 | 38.65 | 36.38 | 36.81 | 214,288 | -1.93(-4.97%) |
Mar 11, 2019 | 38.86 | 39.10 | 38.08 | 38.74 | 145,400 | -0.20(-0.50%) |
Mar 08, 2019 | 39.46 | 39.83 | 38.74 | 38.93 | 58,369 | -0.53(-1.35%) |
Mar 07, 2019 | 39.51 | 40.04 | 39.24 | 39.47 | 71,860 | -0.28(-0.71%) |
Mar 06, 2019 | 40.38 | 40.49 | 39.60 | 39.75 | 155,497 | -0.71(-1.75%) |
Mar 05, 2019 | 41.18 | 41.22 | 40.32 | 40.46 | 142,179 | -0.89(-2.15%) |
Mar 04, 2019 | 43.71 | 43.72 | 41.20 | 41.35 | 166,324 | -2.36(-5.40%) |