Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 31.26 | 31.72 | 31.25 | 31.35 | 307,773 | -0.38(-1.18%) |
May 30, 2019 | 32.26 | 32.49 | 31.45 | 31.73 | 256,679 | -0.27(-0.84%) |
May 29, 2019 | 31.68 | 32.29 | 31.68 | 32.00 | 260,682 | -0.01(-0.03%) |
May 28, 2019 | 32.45 | 32.76 | 31.73 | 32.01 | 355,796 | -0.37(-1.14%) |
May 24, 2019 | 32.65 | 33.07 | 32.25 | 32.38 | 193,344 | -0.05(-0.15%) |
May 23, 2019 | 32.64 | 32.95 | 31.91 | 32.43 | 254,585 | -0.74(-2.23%) |
May 22, 2019 | 33.21 | 33.83 | 32.86 | 33.17 | 280,906 | -0.40(-1.19%) |
May 21, 2019 | 33.28 | 33.68 | 33.15 | 33.56 | 184,352 | +0.76(+2.31%) |
May 20, 2019 | 32.50 | 32.95 | 32.31 | 32.81 | 303,034 | -0.30(-0.90%) |
May 17, 2019 | 34.11 | 34.58 | 33.09 | 33.10 | 229,388 | -1.45(-4.21%) |
May 16, 2019 | 34.49 | 34.99 | 34.20 | 34.56 | 269,647 | -0.12(-0.33%) |
May 15, 2019 | 33.99 | 34.93 | 33.99 | 34.67 | 233,453 | +0.30(+0.87%) |
May 14, 2019 | 34.37 | 34.90 | 34.23 | 34.38 | 287,462 | +0.34(+0.99%) |
May 13, 2019 | 35.52 | 35.70 | 33.97 | 34.04 | 327,479 | -2.40(-6.60%) |
May 10, 2019 | 36.03 | 36.60 | 35.53 | 36.44 | 235,430 | +0.14(+0.38%) |
May 09, 2019 | 35.68 | 36.41 | 35.06 | 36.31 | 427,985 | +0.15(+0.41%) |
May 08, 2019 | 36.25 | 36.81 | 36.11 | 36.16 | 210,106 | -0.37(-1.01%) |
May 07, 2019 | 37.28 | 37.65 | 36.07 | 36.53 | 288,319 | -1.20(-3.18%) |
May 06, 2019 | 37.41 | 37.89 | 37.27 | 37.73 | 270,324 | -0.64(-1.68%) |
May 03, 2019 | 38.11 | 38.87 | 37.74 | 38.37 | 330,852 | +0.18(+0.48%) |
May 02, 2019 | 37.40 | 38.78 | 37.33 | 38.19 | 325,004 | +0.60(+1.61%) |
May 01, 2019 | 38.10 | 38.54 | 37.58 | 37.58 | 521,697 | -0.35(-0.91%) |
Apr 30, 2019 | 37.37 | 38.02 | 36.61 | 37.93 | 443,694 | +0.56(+1.50%) |
Apr 29, 2019 | 36.95 | 37.74 | 36.64 | 37.37 | 260,221 | +0.39(+1.05%) |
Apr 26, 2019 | 37.06 | 37.44 | 34.98 | 36.98 | 561,699 | -0.47(-1.24%) |
Apr 25, 2019 | 38.15 | 38.27 | 36.78 | 37.44 | 401,202 | -0.93(-2.43%) |
Apr 24, 2019 | 37.59 | 39.06 | 37.57 | 38.37 | 327,765 | +0.84(+2.24%) |
Apr 23, 2019 | 37.29 | 37.89 | 37.16 | 37.53 | 204,978 | +0.40(+1.09%) |
Apr 22, 2019 | 37.01 | 37.19 | 36.54 | 37.13 | 206,937 | +0.07(+0.18%) |
Apr 18, 2019 | 37.06 | 37.39 | 36.85 | 37.06 | 141,050 | +0.06(+0.17%) |
Apr 17, 2019 | 37.44 | 37.65 | 36.71 | 37.00 | 262,550 | -0.01(-0.04%) |
Apr 16, 2019 | 36.10 | 37.09 | 36.10 | 37.02 | 347,397 | +1.06(+2.94%) |
Apr 15, 2019 | 35.91 | 35.96 | 35.60 | 35.96 | 157,798 | +0.05(+0.13%) |
Apr 12, 2019 | 35.79 | 35.93 | 35.64 | 35.91 | 116,048 | +0.45(+1.27%) |
Apr 11, 2019 | 35.71 | 35.76 | 35.29 | 35.46 | 121,723 | -0.19(-0.53%) |
Apr 10, 2019 | 35.24 | 35.78 | 35.02 | 35.65 | 214,768 | +0.42(+1.20%) |
Apr 09, 2019 | 35.71 | 35.71 | 35.09 | 35.23 | 217,075 | -0.53(-1.49%) |
Apr 08, 2019 | 35.28 | 35.81 | 35.15 | 35.76 | 133,995 | +0.32(+0.89%) |
Apr 05, 2019 | 35.86 | 35.86 | 35.32 | 35.44 | 272,307 | -0.25(-0.71%) |
Apr 04, 2019 | 35.30 | 35.76 | 35.25 | 35.70 | 292,883 | +0.40(+1.12%) |
Apr 03, 2019 | 34.29 | 35.48 | 33.74 | 35.30 | 235,791 | +1.35(+3.97%) |
Apr 02, 2019 | 34.03 | 34.25 | 33.76 | 33.95 | 308,097 | -0.50(-1.46%) |
Apr 01, 2019 | 33.81 | 34.47 | 33.75 | 34.46 | 163,738 | +0.89(+2.65%) |
Mar 29, 2019 | 33.45 | 33.91 | 33.42 | 33.57 | 293,142 | +0.48(+1.44%) |
Mar 28, 2019 | 33.07 | 33.57 | 32.68 | 33.09 | 189,179 | +0.12(+0.35%) |
Mar 27, 2019 | 33.54 | 34.42 | 32.54 | 32.98 | 214,081 | -0.65(-1.94%) |
Mar 26, 2019 | 33.47 | 33.89 | 33.43 | 33.63 | 206,022 | +0.48(+1.46%) |
Mar 25, 2019 | 33.23 | 33.48 | 32.59 | 33.15 | 154,857 | -0.21(-0.62%) |
Mar 22, 2019 | 34.70 | 34.73 | 33.13 | 33.35 | 423,983 | -1.62(-4.64%) |
Mar 21, 2019 | 34.08 | 35.17 | 34.08 | 34.98 | 216,783 | +0.86(+2.52%) |
Mar 20, 2019 | 34.50 | 35.03 | 33.96 | 34.12 | 223,613 | -0.39(-1.13%) |
Mar 19, 2019 | 34.57 | 34.71 | 33.81 | 34.51 | 205,510 | +0.12(+0.35%) |
Mar 18, 2019 | 34.41 | 34.69 | 33.92 | 34.39 | 168,712 | +0.00(+0.01%) |
Mar 15, 2019 | 33.87 | 34.84 | 33.82 | 34.38 | 622,120 | +0.72(+2.14%) |
Mar 14, 2019 | 34.18 | 34.18 | 33.63 | 33.66 | 154,990 | -0.54(-1.59%) |
Mar 13, 2019 | 34.16 | 34.41 | 33.90 | 34.20 | 222,000 | +0.25(+0.74%) |
Mar 12, 2019 | 34.09 | 34.31 | 33.53 | 33.95 | 259,127 | -0.02(-0.06%) |
Mar 11, 2019 | 33.76 | 34.12 | 33.65 | 33.97 | 394,437 | +0.37(+1.11%) |
Mar 08, 2019 | 33.36 | 33.71 | 32.90 | 33.60 | 430,233 | -0.25(-0.74%) |
Mar 07, 2019 | 34.28 | 34.28 | 33.70 | 33.85 | 236,207 | -0.46(-1.33%) |
Mar 06, 2019 | 35.07 | 35.07 | 34.20 | 34.30 | 258,927 | -0.79(-2.24%) |
Mar 05, 2019 | 35.32 | 35.43 | 34.82 | 35.09 | 143,810 | -0.24(-0.69%) |
Mar 04, 2019 | 35.69 | 36.34 | 35.23 | 35.34 | 409,245 | -0.26(-0.74%) |