Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 33.95 | 34.35 | 33.37 | 34.06 | 136,100 | -0.36(-1.05%) |
May 30, 2019 | 34.57 | 35.34 | 33.62 | 34.42 | 191,768 | -0.44(-1.26%) |
May 29, 2019 | 35.85 | 35.85 | 34.54 | 34.86 | 163,717 | -1.63(-4.47%) |
May 28, 2019 | 36.61 | 36.69 | 35.34 | 36.49 | 172,510 | -0.03(-0.08%) |
May 24, 2019 | 37.61 | 38.33 | 36.37 | 36.52 | 56,900 | -1.04(-2.77%) |
May 23, 2019 | 37.34 | 37.81 | 35.52 | 37.56 | 178,785 | -0.18(-0.48%) |
May 22, 2019 | 39.38 | 39.88 | 37.73 | 37.74 | 156,543 | -1.61(-4.09%) |
May 21, 2019 | 37.75 | 39.44 | 37.03 | 39.35 | 186,322 | +2.11(+5.67%) |
May 20, 2019 | 37.99 | 37.99 | 36.94 | 37.24 | 220,821 | -1.04(-2.72%) |
May 17, 2019 | 38.56 | 39.45 | 37.95 | 38.28 | 120,600 | -0.72(-1.85%) |
May 16, 2019 | 38.74 | 39.50 | 38.59 | 39.00 | 130,606 | -0.29(-0.74%) |
May 15, 2019 | 37.98 | 39.40 | 37.98 | 39.29 | 122,779 | +0.57(+1.47%) |
May 14, 2019 | 37.75 | 38.99 | 37.07 | 38.72 | 268,758 | +1.18(+3.14%) |
May 13, 2019 | 38.60 | 38.60 | 36.84 | 37.54 | 145,001 | -1.80(-4.58%) |
May 10, 2019 | 38.06 | 39.75 | 38.05 | 39.34 | 215,400 | +1.13(+2.96%) |
May 09, 2019 | 38.00 | 39.97 | 38.00 | 38.21 | 179,193 | +0.23(+0.61%) |
May 08, 2019 | 37.79 | 38.00 | 36.90 | 37.98 | 51,872 | +0.44(+1.17%) |
May 07, 2019 | 38.09 | 38.14 | 36.80 | 37.54 | 150,876 | -0.46(-1.21%) |
May 06, 2019 | 36.14 | 38.23 | 36.14 | 38.00 | 73,969 | +1.63(+4.48%) |
May 03, 2019 | 36.30 | 37.51 | 36.30 | 36.37 | 78,200 | +0.17(+0.47%) |
May 02, 2019 | 37.73 | 38.08 | 35.75 | 36.20 | 119,897 | -1.59(-4.21%) |
May 01, 2019 | 36.04 | 38.76 | 35.66 | 37.79 | 104,990 | +1.84(+5.12%) |
Apr 30, 2019 | 36.73 | 37.15 | 35.52 | 35.95 | 160,317 | -1.05(-2.84%) |
Apr 29, 2019 | 37.36 | 37.44 | 36.51 | 37.00 | 71,204 | -0.20(-0.54%) |
Apr 26, 2019 | 37.03 | 37.99 | 36.62 | 37.20 | 59,600 | +0.08(+0.22%) |
Apr 25, 2019 | 37.28 | 37.36 | 36.39 | 37.12 | 48,202 | +0.06(+0.16%) |
Apr 24, 2019 | 38.04 | 38.28 | 36.86 | 37.06 | 66,041 | -0.69(-1.83%) |
Apr 23, 2019 | 37.28 | 38.19 | 36.75 | 37.75 | 114,744 | +0.71(+1.92%) |
Apr 22, 2019 | 36.57 | 37.70 | 35.79 | 37.04 | 124,789 | +0.48(+1.31%) |
Apr 18, 2019 | 36.66 | 36.80 | 35.79 | 36.56 | 56,800 | +0.04(+0.11%) |
Apr 17, 2019 | 38.43 | 38.50 | 36.08 | 36.52 | 104,066 | -1.71(-4.47%) |
Apr 16, 2019 | 38.59 | 38.69 | 38.00 | 38.23 | 33,817 | -0.10(-0.26%) |
Apr 15, 2019 | 38.71 | 38.75 | 38.00 | 38.33 | 56,234 | -0.22(-0.57%) |
Apr 12, 2019 | 39.05 | 39.05 | 37.99 | 38.55 | 51,300 | -0.20(-0.52%) |
Apr 11, 2019 | 38.00 | 39.16 | 37.74 | 38.75 | 86,139 | +0.76(+2.00%) |
Apr 10, 2019 | 38.68 | 39.10 | 37.68 | 37.99 | 102,025 | -0.76(-1.96%) |
Apr 09, 2019 | 39.99 | 40.24 | 38.55 | 38.75 | 109,424 | -1.25(-3.12%) |
Apr 08, 2019 | 40.28 | 41.00 | 39.62 | 40.00 | 89,904 | -0.35(-0.87%) |
Apr 05, 2019 | 40.11 | 41.21 | 39.76 | 40.35 | 87,900 | +0.35(+0.88%) |
Apr 04, 2019 | 39.85 | 40.17 | 38.64 | 40.00 | 109,193 | +0.14(+0.35%) |
Apr 03, 2019 | 38.83 | 40.31 | 38.66 | 39.86 | 91,301 | +0.91(+2.34%) |
Apr 02, 2019 | 36.61 | 39.09 | 36.39 | 38.95 | 138,894 | +2.13(+5.78%) |
Apr 01, 2019 | 37.20 | 38.19 | 36.46 | 36.82 | 223,059 | -0.12(-0.32%) |
Mar 29, 2019 | 36.78 | 38.12 | 36.18 | 36.94 | 182,500 | +0.41(+1.12%) |
Mar 28, 2019 | 36.54 | 37.35 | 35.95 | 36.53 | 83,821 | +0.14(+0.38%) |
Mar 27, 2019 | 36.00 | 37.00 | 35.40 | 36.39 | 174,156 | +0.40(+1.11%) |
Mar 26, 2019 | 36.50 | 36.50 | 35.21 | 35.99 | 70,372 | -0.15(-0.42%) |
Mar 25, 2019 | 35.72 | 37.23 | 35.00 | 36.14 | 169,608 | +0.67(+1.89%) |
Mar 22, 2019 | 36.70 | 36.70 | 34.63 | 35.47 | 93,100 | -1.35(-3.67%) |
Mar 21, 2019 | 37.41 | 37.83 | 36.71 | 36.82 | 54,653 | -0.73(-1.94%) |
Mar 20, 2019 | 38.13 | 38.25 | 37.07 | 37.55 | 147,442 | -0.47(-1.24%) |
Mar 19, 2019 | 38.13 | 38.56 | 37.88 | 38.02 | 73,600 | -0.09(-0.24%) |
Mar 18, 2019 | 38.07 | 38.57 | 37.80 | 38.11 | 57,979 | +0.05(+0.13%) |
Mar 15, 2019 | 37.40 | 38.34 | 37.15 | 38.06 | 164,800 | +0.67(+1.79%) |
Mar 14, 2019 | 36.86 | 37.97 | 36.78 | 37.39 | 69,963 | +0.54(+1.47%) |
Mar 13, 2019 | 36.43 | 37.00 | 35.72 | 36.85 | 75,313 | +0.84(+2.33%) |
Mar 12, 2019 | 36.56 | 36.68 | 35.78 | 36.01 | 92,329 | -0.31(-0.85%) |
Mar 11, 2019 | 36.51 | 37.08 | 35.88 | 36.32 | 76,422 | +0.00(+0.00%) |
Mar 08, 2019 | 35.69 | 36.43 | 34.61 | 36.32 | 239,900 | +0.49(+1.37%) |
Mar 07, 2019 | 36.68 | 36.95 | 35.54 | 35.83 | 231,448 | -0.67(-1.84%) |
Mar 06, 2019 | 39.53 | 39.53 | 36.05 | 36.50 | 278,566 | -3.16(-7.97%) |
Mar 05, 2019 | 40.08 | 40.67 | 39.33 | 39.66 | 78,106 | -0.48(-1.20%) |
Mar 04, 2019 | 40.30 | 40.88 | 39.40 | 40.14 | 103,903 | +0.18(+0.45%) |