Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 34.32 | 34.42 | 34.17 | 34.24 | 57,812 | -0.45(-1.28%) |
May 30, 2019 | 34.63 | 34.86 | 34.59 | 34.68 | 46,378 | +0.13(+0.38%) |
May 29, 2019 | 34.54 | 34.71 | 34.37 | 34.55 | 86,649 | -0.19(-0.56%) |
May 28, 2019 | 35.16 | 35.16 | 34.74 | 34.75 | 242,551 | -0.26(-0.74%) |
May 24, 2019 | 35.18 | 35.27 | 34.93 | 35.01 | 64,283 | +0.03(+0.08%) |
May 23, 2019 | 35.18 | 35.21 | 34.78 | 34.98 | 125,646 | -0.57(-1.62%) |
May 22, 2019 | 35.72 | 35.72 | 35.56 | 35.56 | 56,454 | -0.27(-0.75%) |
May 21, 2019 | 35.67 | 35.87 | 35.59 | 35.82 | 74,343 | +0.43(+1.20%) |
May 20, 2019 | 35.25 | 35.50 | 35.25 | 35.40 | 46,647 | -0.10(-0.29%) |
May 17, 2019 | 35.53 | 35.87 | 35.50 | 35.50 | 31,710 | -0.39(-1.08%) |
May 16, 2019 | 35.73 | 36.02 | 35.70 | 35.89 | 51,761 | +0.27(+0.75%) |
May 15, 2019 | 35.25 | 35.72 | 35.20 | 35.62 | 65,459 | +0.10(+0.29%) |
May 14, 2019 | 35.29 | 35.75 | 35.27 | 35.52 | 63,469 | +0.33(+0.95%) |
May 13, 2019 | 35.37 | 35.51 | 34.98 | 35.18 | 111,591 | -1.01(-2.79%) |
May 10, 2019 | 35.87 | 36.25 | 35.45 | 36.20 | 55,007 | +0.11(+0.31%) |
May 09, 2019 | 35.82 | 36.11 | 35.57 | 36.08 | 98,872 | -0.05(-0.13%) |
May 08, 2019 | 36.15 | 36.38 | 36.08 | 36.13 | 52,285 | -0.06(-0.15%) |
May 07, 2019 | 36.50 | 36.58 | 35.90 | 36.19 | 100,771 | -0.74(-2.01%) |
May 06, 2019 | 36.48 | 36.97 | 36.39 | 36.93 | 71,203 | -0.30(-0.80%) |
May 03, 2019 | 36.89 | 37.23 | 36.89 | 37.22 | 62,989 | +0.49(+1.34%) |
May 02, 2019 | 36.64 | 36.75 | 36.38 | 36.73 | 63,377 | +0.00(+0.00%) |
May 01, 2019 | 37.09 | 37.17 | 36.72 | 36.73 | 84,692 | -0.25(-0.68%) |
Apr 30, 2019 | 36.98 | 37.05 | 36.70 | 36.98 | 213,011 | +0.10(+0.28%) |
Apr 29, 2019 | 36.79 | 36.97 | 36.72 | 36.88 | 119,205 | +0.10(+0.28%) |
Apr 26, 2019 | 36.53 | 36.78 | 36.43 | 36.78 | 142,696 | +0.28(+0.76%) |
Apr 25, 2019 | 36.87 | 36.88 | 36.30 | 36.50 | 94,716 | -0.70(-1.89%) |
Apr 24, 2019 | 37.33 | 37.38 | 37.19 | 37.21 | 69,181 | -0.06(-0.15%) |
Apr 23, 2019 | 37.06 | 37.34 | 37.03 | 37.26 | 77,107 | +0.32(+0.88%) |
Apr 22, 2019 | 36.93 | 36.99 | 36.79 | 36.94 | 73,539 | -0.12(-0.33%) |
Apr 18, 2019 | 36.84 | 37.08 | 36.82 | 37.06 | 58,998 | +0.39(+1.06%) |
Apr 17, 2019 | 36.84 | 36.90 | 36.66 | 36.67 | 101,400 | +0.06(+0.18%) |
Apr 16, 2019 | 36.55 | 36.66 | 36.46 | 36.60 | 53,445 | +0.18(+0.48%) |
Apr 15, 2019 | 36.57 | 36.58 | 36.36 | 36.43 | 73,158 | -0.14(-0.38%) |
Apr 12, 2019 | 36.37 | 36.58 | 36.33 | 36.57 | 88,767 | +0.46(+1.28%) |
Apr 11, 2019 | 35.82 | 36.12 | 35.80 | 36.10 | 49,463 | +0.31(+0.85%) |
Apr 10, 2019 | 35.79 | 35.84 | 35.58 | 35.80 | 52,078 | +0.05(+0.13%) |
Apr 09, 2019 | 36.03 | 36.03 | 35.72 | 35.75 | 134,556 | -0.52(-1.43%) |
Apr 08, 2019 | 36.16 | 36.27 | 35.98 | 36.27 | 94,904 | -0.11(-0.31%) |
Apr 05, 2019 | 36.27 | 36.44 | 36.27 | 36.38 | 91,356 | +0.12(+0.33%) |
Apr 04, 2019 | 36.06 | 36.38 | 36.06 | 36.26 | 55,365 | +0.21(+0.59%) |
Apr 03, 2019 | 36.20 | 36.28 | 35.95 | 36.05 | 67,603 | -0.02(-0.05%) |
Apr 02, 2019 | 36.12 | 36.20 | 36.00 | 36.07 | 98,522 | -0.06(-0.15%) |
Apr 01, 2019 | 35.71 | 36.18 | 35.69 | 36.12 | 132,192 | +0.70(+1.99%) |
Mar 29, 2019 | 35.32 | 35.44 | 35.26 | 35.42 | 60,185 | +0.31(+0.87%) |
Mar 28, 2019 | 34.92 | 35.12 | 34.83 | 35.11 | 60,062 | +0.30(+0.85%) |
Mar 27, 2019 | 34.85 | 34.94 | 34.57 | 34.81 | 51,587 | +0.02(+0.05%) |
Mar 26, 2019 | 34.82 | 34.93 | 34.59 | 34.80 | 45,546 | +0.27(+0.78%) |
Mar 25, 2019 | 34.40 | 34.73 | 34.32 | 34.53 | 104,809 | +0.07(+0.22%) |
Mar 22, 2019 | 35.13 | 35.13 | 34.42 | 34.45 | 105,054 | -0.88(-2.49%) |
Mar 21, 2019 | 34.87 | 35.40 | 34.87 | 35.33 | 70,612 | +0.35(+1.01%) |
Mar 20, 2019 | 35.14 | 35.27 | 34.80 | 34.98 | 77,493 | -0.21(-0.61%) |
Mar 19, 2019 | 35.51 | 35.59 | 35.11 | 35.19 | 128,144 | -0.18(-0.50%) |
Mar 18, 2019 | 34.99 | 35.38 | 34.99 | 35.37 | 65,300 | +0.32(+0.93%) |
Mar 15, 2019 | 35.20 | 35.25 | 34.97 | 35.05 | 94,592 | -0.04(-0.12%) |
Mar 14, 2019 | 35.23 | 35.28 | 35.05 | 35.09 | 66,652 | -0.14(-0.39%) |
Mar 13, 2019 | 35.09 | 35.36 | 35.04 | 35.23 | 135,869 | +0.29(+0.82%) |
Mar 12, 2019 | 35.19 | 35.20 | 34.92 | 34.94 | 394,823 | -0.27(-0.76%) |
Mar 11, 2019 | 34.48 | 35.21 | 34.44 | 35.21 | 270,750 | +0.36(+1.03%) |
Mar 08, 2019 | 34.63 | 34.87 | 34.50 | 34.85 | 190,330 | -0.10(-0.29%) |
Mar 07, 2019 | 35.14 | 35.14 | 34.71 | 34.95 | 186,981 | -0.23(-0.66%) |
Mar 06, 2019 | 35.48 | 35.53 | 35.18 | 35.18 | 96,650 | -0.35(-0.99%) |
Mar 05, 2019 | 35.74 | 35.85 | 35.53 | 35.53 | 86,760 | -0.26(-0.72%) |
Mar 04, 2019 | 36.11 | 36.23 | 35.55 | 35.79 | 88,656 | -0.18(-0.51%) |