Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 34.72 | 34.85 | 34.64 | 34.75 | 14,408 | -0.41(-1.18%) |
May 30, 2019 | 35.35 | 35.55 | 35.13 | 35.16 | 2,216 | -0.08(-0.24%) |
May 29, 2019 | 35.39 | 35.40 | 35.20 | 35.24 | 5,374 | -0.27(-0.76%) |
May 28, 2019 | 35.93 | 36.04 | 35.51 | 35.51 | 7,605 | -0.41(-1.14%) |
May 24, 2019 | 35.92 | 35.92 | 35.70 | 35.92 | 3,001 | +0.12(+0.35%) |
May 23, 2019 | 35.93 | 35.93 | 35.54 | 35.80 | 17,441 | -0.47(-1.28%) |
May 22, 2019 | 36.67 | 36.67 | 36.26 | 36.26 | 11,094 | -0.43(-1.18%) |
May 21, 2019 | 36.66 | 36.70 | 36.61 | 36.70 | 2,410 | +0.40(+1.09%) |
May 20, 2019 | 36.35 | 36.40 | 36.22 | 36.30 | 1,511 | -0.20(-0.54%) |
May 17, 2019 | 36.86 | 36.86 | 36.50 | 36.50 | 52,950 | -0.21(-0.58%) |
May 16, 2019 | 36.80 | 37.01 | 36.71 | 36.71 | 7,064 | +0.08(+0.23%) |
May 15, 2019 | 36.51 | 36.68 | 36.42 | 36.63 | 5,373 | +0.08(+0.21%) |
May 14, 2019 | 36.15 | 36.69 | 36.15 | 36.55 | 15,988 | +0.30(+0.83%) |
May 13, 2019 | 36.87 | 36.87 | 36.16 | 36.25 | 5,327 | -0.94(-2.53%) |
May 10, 2019 | 36.94 | 37.20 | 36.67 | 37.20 | 5,171 | +0.10(+0.28%) |
May 09, 2019 | 36.73 | 37.09 | 36.60 | 37.09 | 7,076 | -0.03(-0.07%) |
May 08, 2019 | 37.43 | 37.43 | 37.03 | 37.12 | 9,102 | -0.22(-0.58%) |
May 07, 2019 | 37.83 | 37.92 | 37.21 | 37.34 | 6,366 | -0.61(-1.60%) |
May 06, 2019 | 37.66 | 37.96 | 37.63 | 37.94 | 7,966 | -0.06(-0.15%) |
May 03, 2019 | 37.55 | 38.00 | 37.55 | 38.00 | 8,779 | +0.72(+1.93%) |
May 02, 2019 | 37.19 | 37.49 | 37.12 | 37.28 | 14,739 | -0.05(-0.15%) |
May 01, 2019 | 37.64 | 37.64 | 37.33 | 37.34 | 8,875 | -0.37(-0.97%) |
Apr 30, 2019 | 37.92 | 37.92 | 37.55 | 37.70 | 6,022 | -0.10(-0.27%) |
Apr 29, 2019 | 37.88 | 37.88 | 37.80 | 37.80 | 680 | +0.27(+0.71%) |
Apr 26, 2019 | 37.45 | 37.54 | 37.36 | 37.53 | 6,013 | +0.27(+0.71%) |
Apr 25, 2019 | 37.57 | 37.57 | 37.16 | 37.27 | 8,340 | -0.40(-1.06%) |
Apr 24, 2019 | 37.55 | 37.67 | 37.53 | 37.67 | 1,947 | +0.08(+0.22%) |
Apr 23, 2019 | 37.19 | 37.67 | 37.17 | 37.58 | 7,863 | +0.57(+1.53%) |
Apr 22, 2019 | 37.44 | 37.44 | 37.00 | 37.02 | 10,005 | -0.38(-1.02%) |
Apr 18, 2019 | 37.53 | 37.66 | 37.40 | 37.40 | 15,393 | -0.21(-0.57%) |
Apr 17, 2019 | 37.62 | 37.62 | 37.53 | 37.61 | 6,593 | +0.01(+0.04%) |
Apr 16, 2019 | 37.48 | 37.62 | 37.36 | 37.60 | 9,109 | +0.21(+0.56%) |
Apr 15, 2019 | 37.66 | 37.66 | 37.37 | 37.39 | 5,087 | -0.12(-0.33%) |
Apr 12, 2019 | 37.54 | 37.54 | 37.33 | 37.52 | 9,291 | +0.26(+0.71%) |
Apr 11, 2019 | 37.18 | 37.38 | 37.18 | 37.25 | 10,017 | +0.04(+0.09%) |
Apr 10, 2019 | 36.84 | 37.24 | 36.84 | 37.22 | 8,005 | +0.56(+1.51%) |
Apr 09, 2019 | 37.22 | 37.22 | 36.66 | 36.66 | 12,795 | -0.50(-1.35%) |
Apr 08, 2019 | 37.09 | 37.24 | 37.09 | 37.16 | 2,011 | +0.01(+0.01%) |
Apr 05, 2019 | 37.18 | 37.23 | 37.16 | 37.16 | 2,413 | +0.36(+0.98%) |
Apr 04, 2019 | 36.75 | 36.85 | 36.75 | 36.80 | 4,815 | +0.23(+0.62%) |
Apr 03, 2019 | 36.74 | 36.74 | 36.47 | 36.57 | 5,437 | +0.13(+0.36%) |
Apr 02, 2019 | 36.85 | 36.85 | 36.44 | 36.44 | 8,591 | -0.41(-1.12%) |
Apr 01, 2019 | 36.62 | 36.86 | 36.55 | 36.85 | 5,109 | +0.51(+1.41%) |
Mar 29, 2019 | 36.52 | 36.52 | 36.21 | 36.34 | 2,775 | +0.06(+0.16%) |
Mar 28, 2019 | 36.10 | 36.28 | 36.10 | 36.28 | 7,746 | +0.08(+0.21%) |
Mar 27, 2019 | 36.06 | 36.31 | 35.95 | 36.21 | 8,573 | +0.28(+0.78%) |
Mar 26, 2019 | 35.84 | 36.03 | 35.73 | 35.92 | 3,355 | +0.43(+1.21%) |
Mar 25, 2019 | 35.49 | 35.49 | 35.49 | 35.49 | 317 | +0.12(+0.35%) |
Mar 22, 2019 | 35.97 | 35.97 | 35.24 | 35.37 | 3,499 | -1.03(-2.84%) |
Mar 21, 2019 | 36.07 | 36.55 | 36.06 | 36.41 | 5,524 | +0.47(+1.31%) |
Mar 20, 2019 | 36.41 | 36.44 | 35.93 | 35.93 | 17,930 | -0.53(-1.45%) |
Mar 19, 2019 | 36.95 | 36.95 | 36.46 | 36.46 | 7,067 | -0.33(-0.90%) |
Mar 18, 2019 | 36.80 | 36.80 | 36.65 | 36.80 | 81,404 | +0.26(+0.70%) |
Mar 15, 2019 | 36.66 | 36.89 | 36.54 | 36.54 | 20,875 | +0.01(+0.02%) |
Mar 14, 2019 | 36.86 | 36.86 | 36.53 | 36.53 | 4,872 | -0.31(-0.85%) |
Mar 13, 2019 | 36.92 | 36.92 | 36.78 | 36.84 | 3,308 | +0.10(+0.26%) |
Mar 12, 2019 | 36.84 | 36.86 | 36.73 | 36.75 | 6,730 | -0.06(-0.17%) |
Mar 11, 2019 | 36.35 | 36.83 | 36.35 | 36.81 | 15,011 | +0.46(+1.25%) |
Mar 08, 2019 | 36.24 | 36.38 | 36.21 | 36.36 | 10,860 | +0.01(+0.02%) |
Mar 07, 2019 | 36.66 | 36.66 | 36.35 | 36.35 | 5,649 | -0.30(-0.82%) |
Mar 06, 2019 | 37.19 | 37.19 | 36.65 | 36.65 | 36,199 | -0.63(-1.70%) |
Mar 05, 2019 | 37.27 | 37.39 | 37.26 | 37.28 | 2,255 | -0.06(-0.17%) |
Mar 04, 2019 | 37.59 | 37.59 | 37.26 | 37.35 | 7,396 | -0.11(-0.30%) |