Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 34.49 | 34.84 | 34.33 | 34.84 | 116,538 | +0.23(+0.66%) |
May 30, 2019 | 34.37 | 34.62 | 34.35 | 34.62 | 218,271 | +0.32(+0.94%) |
May 29, 2019 | 34.24 | 34.35 | 34.03 | 34.29 | 152,332 | -0.29(-0.85%) |
May 28, 2019 | 34.51 | 34.69 | 34.47 | 34.59 | 315,907 | +0.21(+0.62%) |
May 24, 2019 | 34.42 | 34.48 | 34.32 | 34.37 | 190,525 | +0.50(+1.47%) |
May 23, 2019 | 33.74 | 33.94 | 33.61 | 33.87 | 567,561 | -0.20(-0.58%) |
May 22, 2019 | 34.07 | 34.11 | 33.98 | 34.07 | 270,774 | +0.04(+0.10%) |
May 21, 2019 | 33.96 | 34.07 | 33.75 | 34.03 | 230,423 | -0.17(-0.49%) |
May 20, 2019 | 34.28 | 34.28 | 34.04 | 34.20 | 786,067 | +1.48(+4.52%) |
May 17, 2019 | 32.67 | 32.89 | 32.67 | 32.72 | 314,698 | +0.17(+0.52%) |
May 16, 2019 | 32.44 | 32.62 | 32.43 | 32.55 | 7,764,785 | +0.47(+1.47%) |
May 15, 2019 | 32.06 | 32.12 | 31.88 | 32.08 | 119,791 | -0.18(-0.55%) |
May 14, 2019 | 31.98 | 32.29 | 31.98 | 32.26 | 112,648 | +0.74(+2.35%) |
May 13, 2019 | 31.76 | 31.76 | 31.48 | 31.52 | 238,741 | -0.92(-2.83%) |
May 10, 2019 | 32.33 | 32.44 | 32.15 | 32.44 | 111,036 | +0.14(+0.44%) |
May 09, 2019 | 32.32 | 32.37 | 32.01 | 32.30 | 146,011 | -0.35(-1.06%) |
May 08, 2019 | 32.72 | 32.80 | 32.59 | 32.64 | 34,292 | -0.26(-0.79%) |
May 07, 2019 | 33.32 | 33.32 | 32.81 | 32.90 | 371,808 | -0.92(-2.71%) |
May 06, 2019 | 33.70 | 33.82 | 33.59 | 33.82 | 47,466 | -0.41(-1.20%) |
May 03, 2019 | 34.20 | 34.27 | 34.02 | 34.23 | 123,835 | +0.32(+0.95%) |
May 02, 2019 | 33.97 | 33.99 | 33.80 | 33.91 | 146,114 | +0.00(+0.00%) |
May 01, 2019 | 34.02 | 34.18 | 33.88 | 33.91 | 52,899 | -0.12(-0.34%) |
Apr 30, 2019 | 34.00 | 34.02 | 33.80 | 34.02 | 72,241 | +0.07(+0.21%) |
Apr 29, 2019 | 33.95 | 34.02 | 33.93 | 33.95 | 150,337 | +0.02(+0.05%) |
Apr 26, 2019 | 33.66 | 33.98 | 33.66 | 33.94 | 139,666 | +0.44(+1.30%) |
Apr 25, 2019 | 33.45 | 33.50 | 33.29 | 33.50 | 79,936 | -0.12(-0.37%) |
Apr 24, 2019 | 33.85 | 33.85 | 33.55 | 33.62 | 87,063 | +0.12(+0.37%) |
Apr 23, 2019 | 33.61 | 33.61 | 33.48 | 33.50 | 84,309 | -0.12(-0.34%) |
Apr 22, 2019 | 33.62 | 33.62 | 33.40 | 33.61 | 87,194 | -0.60(-1.74%) |
Apr 18, 2019 | 34.07 | 34.26 | 34.07 | 34.21 | 49,960 | -0.11(-0.31%) |
Apr 17, 2019 | 34.45 | 34.45 | 34.25 | 34.32 | 96,837 | +0.12(+0.36%) |
Apr 16, 2019 | 34.10 | 34.24 | 34.10 | 34.19 | 105,946 | +0.26(+0.76%) |
Apr 15, 2019 | 33.96 | 33.96 | 33.84 | 33.94 | 126,918 | +0.12(+0.34%) |
Apr 12, 2019 | 33.85 | 33.94 | 33.78 | 33.82 | 40,866 | +0.00(+0.00%) |
Apr 11, 2019 | 33.80 | 33.86 | 33.72 | 33.82 | 77,175 | -0.03(-0.08%) |
Apr 10, 2019 | 33.75 | 33.86 | 33.74 | 33.85 | 160,251 | -0.02(-0.05%) |
Apr 09, 2019 | 33.88 | 33.93 | 33.84 | 33.86 | 57,085 | +0.14(+0.42%) |
Apr 08, 2019 | 33.73 | 33.73 | 33.60 | 33.72 | 165,154 | -0.37(-1.10%) |
Apr 05, 2019 | 34.02 | 34.16 | 34.02 | 34.10 | 347,818 | +0.14(+0.42%) |
Apr 04, 2019 | 33.86 | 33.99 | 33.73 | 33.95 | 278,139 | -0.35(-1.01%) |
Apr 03, 2019 | 34.22 | 34.31 | 34.10 | 34.30 | 213,190 | +0.09(+0.26%) |
Apr 02, 2019 | 34.25 | 34.32 | 34.16 | 34.21 | 157,654 | +0.18(+0.52%) |
Apr 01, 2019 | 33.89 | 34.10 | 33.86 | 34.03 | 213,282 | +0.26(+0.77%) |
Mar 29, 2019 | 33.84 | 33.84 | 33.63 | 33.78 | 127,204 | +0.07(+0.21%) |
Mar 28, 2019 | 33.76 | 33.76 | 33.57 | 33.70 | 50,699 | +0.33(+0.99%) |
Mar 27, 2019 | 33.46 | 33.46 | 33.18 | 33.37 | 265,477 | -0.14(-0.43%) |
Mar 26, 2019 | 33.53 | 33.61 | 33.42 | 33.52 | 70,833 | +0.39(+1.18%) |
Mar 25, 2019 | 33.04 | 33.24 | 33.04 | 33.12 | 368,766 | +0.01(+0.03%) |
Mar 22, 2019 | 33.38 | 33.44 | 33.07 | 33.12 | 176,715 | -0.84(-2.47%) |
Mar 21, 2019 | 33.74 | 33.95 | 33.74 | 33.95 | 209,831 | -0.04(-0.10%) |
Mar 20, 2019 | 33.68 | 34.13 | 33.61 | 33.99 | 222,748 | +0.32(+0.95%) |
Mar 19, 2019 | 33.78 | 33.79 | 33.67 | 33.67 | 174,307 | -0.18(-0.53%) |
Mar 18, 2019 | 33.61 | 33.85 | 33.61 | 33.85 | 321,452 | +0.37(+1.09%) |
Mar 15, 2019 | 33.16 | 33.54 | 33.05 | 33.48 | 192,995 | +0.56(+1.70%) |
Mar 14, 2019 | 32.78 | 32.97 | 32.78 | 32.92 | 174,029 | +0.16(+0.49%) |
Mar 13, 2019 | 32.88 | 32.92 | 32.72 | 32.76 | 151,928 | +0.03(+0.08%) |
Mar 12, 2019 | 32.57 | 32.73 | 32.56 | 32.73 | 132,669 | +0.39(+1.21%) |
Mar 11, 2019 | 32.11 | 32.39 | 32.10 | 32.34 | 267,651 | +0.72(+2.28%) |
Mar 08, 2019 | 31.54 | 31.67 | 31.50 | 31.62 | 64,444 | +0.03(+0.08%) |
Mar 07, 2019 | 31.82 | 31.82 | 31.50 | 31.59 | 176,186 | -0.15(-0.48%) |
Mar 06, 2019 | 31.67 | 31.88 | 31.67 | 31.74 | 162,606 | +0.17(+0.54%) |
Mar 05, 2019 | 31.36 | 31.58 | 31.25 | 31.58 | 316,333 | +0.90(+2.93%) |
Mar 04, 2019 | 30.65 | 30.76 | 30.52 | 30.68 | 115,311 | -0.07(-0.23%) |