Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 34.37 | 34.94 | 34.13 | 34.56 | 773,600 | -0.29(-0.83%) |
May 30, 2019 | 34.77 | 35.46 | 34.20 | 34.85 | 533,601 | +0.12(+0.35%) |
May 29, 2019 | 34.89 | 35.06 | 34.53 | 34.73 | 512,424 | -0.35(-1.00%) |
May 28, 2019 | 35.91 | 36.18 | 35.07 | 35.08 | 576,542 | -0.62(-1.74%) |
May 24, 2019 | 36.10 | 36.35 | 35.61 | 35.70 | 400,400 | -0.24(-0.67%) |
May 23, 2019 | 36.84 | 36.97 | 35.70 | 35.94 | 365,024 | -1.15(-3.10%) |
May 22, 2019 | 37.97 | 37.99 | 36.94 | 37.09 | 304,800 | -1.18(-3.08%) |
May 21, 2019 | 37.90 | 38.51 | 37.80 | 38.27 | 277,282 | +0.64(+1.70%) |
May 20, 2019 | 37.48 | 38.17 | 37.26 | 37.63 | 294,190 | -0.05(-0.13%) |
May 17, 2019 | 38.41 | 38.79 | 37.65 | 37.68 | 342,000 | -0.99(-2.56%) |
May 16, 2019 | 38.17 | 38.99 | 38.07 | 38.67 | 364,451 | +0.52(+1.36%) |
May 15, 2019 | 38.05 | 38.67 | 37.84 | 38.15 | 461,137 | -0.12(-0.31%) |
May 14, 2019 | 37.94 | 38.37 | 37.64 | 38.27 | 811,913 | +0.50(+1.32%) |
May 13, 2019 | 38.23 | 38.38 | 37.42 | 37.77 | 534,698 | -1.08(-2.78%) |
May 10, 2019 | 39.27 | 39.27 | 37.85 | 38.85 | 704,000 | -0.48(-1.22%) |
May 09, 2019 | 38.45 | 39.42 | 38.16 | 39.33 | 744,919 | +0.60(+1.55%) |
May 08, 2019 | 39.20 | 40.00 | 37.51 | 38.73 | 1,179,567 | +1.10(+2.92%) |
May 07, 2019 | 38.03 | 38.46 | 37.03 | 37.63 | 833,215 | -0.68(-1.77%) |
May 06, 2019 | 38.29 | 38.49 | 37.37 | 38.31 | 701,203 | -0.56(-1.44%) |
May 03, 2019 | 37.90 | 38.93 | 37.80 | 38.87 | 757,800 | +1.06(+2.80%) |
May 02, 2019 | 37.65 | 38.17 | 37.44 | 37.81 | 538,741 | +0.22(+0.59%) |
May 01, 2019 | 37.74 | 38.62 | 37.39 | 37.59 | 590,979 | -0.07(-0.19%) |
Apr 30, 2019 | 38.33 | 38.61 | 37.50 | 37.66 | 553,299 | -0.63(-1.65%) |
Apr 29, 2019 | 38.00 | 38.86 | 37.94 | 38.29 | 425,846 | +0.29(+0.76%) |
Apr 26, 2019 | 38.04 | 38.33 | 37.71 | 38.00 | 575,000 | -0.07(-0.18%) |
Apr 25, 2019 | 38.63 | 38.72 | 37.49 | 38.07 | 757,733 | -0.77(-1.98%) |
Apr 24, 2019 | 38.08 | 39.28 | 37.93 | 38.84 | 799,929 | +0.65(+1.70%) |
Apr 23, 2019 | 37.87 | 38.39 | 37.46 | 38.19 | 587,705 | +0.34(+0.90%) |
Apr 22, 2019 | 38.67 | 38.71 | 37.55 | 37.85 | 459,166 | -0.95(-2.45%) |
Apr 18, 2019 | 37.79 | 38.86 | 37.45 | 38.80 | 545,100 | +0.91(+2.40%) |
Apr 17, 2019 | 37.56 | 37.93 | 37.18 | 37.89 | 506,135 | +0.47(+1.26%) |
Apr 16, 2019 | 37.37 | 37.62 | 36.92 | 37.42 | 407,587 | +0.12(+0.32%) |
Apr 15, 2019 | 37.09 | 37.42 | 36.79 | 37.30 | 417,431 | +0.40(+1.08%) |
Apr 12, 2019 | 36.23 | 36.93 | 35.83 | 36.90 | 466,200 | +0.89(+2.47%) |
Apr 11, 2019 | 35.52 | 36.24 | 35.01 | 36.01 | 533,190 | +0.68(+1.92%) |
Apr 10, 2019 | 34.23 | 35.37 | 34.00 | 35.33 | 448,374 | +1.08(+3.15%) |
Apr 09, 2019 | 34.42 | 34.73 | 34.03 | 34.25 | 713,381 | -0.38(-1.10%) |
Apr 08, 2019 | 34.87 | 35.37 | 34.38 | 34.63 | 496,459 | -0.44(-1.25%) |
Apr 05, 2019 | 34.68 | 35.27 | 34.46 | 35.07 | 737,500 | +0.52(+1.51%) |
Apr 04, 2019 | 33.67 | 35.03 | 33.54 | 34.55 | 882,322 | +0.84(+2.49%) |
Apr 03, 2019 | 33.62 | 34.04 | 33.18 | 33.71 | 825,535 | +0.52(+1.57%) |
Apr 02, 2019 | 32.53 | 33.30 | 32.19 | 33.19 | 810,918 | +0.60(+1.84%) |
Apr 01, 2019 | 32.33 | 33.08 | 31.82 | 32.59 | 727,706 | +0.43(+1.34%) |
Mar 29, 2019 | 32.42 | 32.79 | 32.05 | 32.16 | 828,400 | -0.10(-0.31%) |
Mar 28, 2019 | 32.13 | 32.81 | 31.95 | 32.26 | 1,106,242 | +0.26(+0.81%) |
Mar 27, 2019 | 32.59 | 32.72 | 31.25 | 32.00 | 2,486,487 | -0.49(-1.51%) |
Mar 26, 2019 | 33.12 | 33.38 | 31.55 | 32.49 | 3,701,330 | -1.62(-4.75%) |
Mar 25, 2019 | 33.26 | 34.21 | 33.01 | 34.11 | 755,284 | +0.79(+2.37%) |
Mar 22, 2019 | 34.33 | 34.51 | 33.31 | 33.32 | 746,800 | -1.32(-3.81%) |
Mar 21, 2019 | 34.04 | 34.67 | 33.94 | 34.64 | 763,508 | +0.48(+1.41%) |
Mar 20, 2019 | 34.83 | 35.27 | 33.86 | 34.16 | 618,348 | -0.77(-2.20%) |
Mar 19, 2019 | 35.25 | 35.48 | 34.70 | 34.93 | 607,985 | -0.15(-0.43%) |
Mar 18, 2019 | 34.70 | 35.14 | 34.65 | 35.08 | 503,210 | +0.46(+1.33%) |
Mar 15, 2019 | 34.00 | 34.78 | 33.80 | 34.62 | 1,052,900 | +1.06(+3.16%) |
Mar 14, 2019 | 33.70 | 33.86 | 33.27 | 33.56 | 544,873 | -0.10(-0.30%) |
Mar 13, 2019 | 33.70 | 33.84 | 33.27 | 33.66 | 642,324 | +0.06(+0.18%) |
Mar 12, 2019 | 33.96 | 34.27 | 33.38 | 33.60 | 632,588 | -0.34(-1.00%) |
Mar 11, 2019 | 34.20 | 34.20 | 33.56 | 33.94 | 787,995 | -0.11(-0.32%) |
Mar 08, 2019 | 34.22 | 34.34 | 33.81 | 34.05 | 498,800 | -0.37(-1.07%) |
Mar 07, 2019 | 35.00 | 35.00 | 34.10 | 34.42 | 886,938 | -0.56(-1.60%) |
Mar 06, 2019 | 35.86 | 36.15 | 34.65 | 34.98 | 924,581 | -1.00(-2.78%) |
Mar 05, 2019 | 37.16 | 37.17 | 35.96 | 35.98 | 554,703 | -1.21(-3.25%) |
Mar 04, 2019 | 37.01 | 37.39 | 36.67 | 37.19 | 584,302 | +0.29(+0.79%) |