Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 35.47 | 35.65 | 34.76 | 35.04 | 186,285 | -0.64(-1.79%) |
May 30, 2019 | 36.35 | 36.35 | 35.61 | 35.68 | 103,400 | -0.55(-1.53%) |
May 29, 2019 | 36.07 | 36.25 | 35.88 | 36.23 | 189,399 | +0.02(+0.05%) |
May 28, 2019 | 36.34 | 36.62 | 35.94 | 36.22 | 130,100 | -0.26(-0.70%) |
May 24, 2019 | 36.56 | 36.57 | 35.54 | 36.47 | 147,431 | +0.09(+0.23%) |
May 23, 2019 | 35.82 | 36.46 | 35.60 | 36.39 | 398,345 | +0.14(+0.38%) |
May 22, 2019 | 36.52 | 36.68 | 36.22 | 36.25 | 264,432 | -0.23(-0.63%) |
May 21, 2019 | 36.86 | 36.96 | 36.39 | 36.48 | 70,466 | -0.38(-1.04%) |
May 20, 2019 | 36.43 | 36.94 | 36.43 | 36.86 | 94,842 | +0.29(+0.79%) |
May 17, 2019 | 36.68 | 37.06 | 36.40 | 36.57 | 156,939 | -0.37(-0.99%) |
May 16, 2019 | 36.68 | 37.11 | 35.99 | 36.94 | 429,869 | +0.20(+0.56%) |
May 15, 2019 | 36.09 | 36.85 | 35.87 | 36.73 | 187,868 | +0.53(+1.46%) |
May 14, 2019 | 35.69 | 36.29 | 35.69 | 36.21 | 68,654 | +0.49(+1.36%) |
May 13, 2019 | 35.65 | 35.93 | 35.65 | 35.72 | 84,139 | -0.38(-1.06%) |
May 10, 2019 | 35.76 | 36.11 | 35.76 | 36.10 | 298,737 | +0.24(+0.66%) |
May 09, 2019 | 35.89 | 36.00 | 35.76 | 35.87 | 73,050 | -0.07(-0.19%) |
May 08, 2019 | 36.26 | 36.27 | 35.87 | 35.93 | 91,232 | -0.37(-1.01%) |
May 07, 2019 | 36.49 | 36.70 | 36.15 | 36.30 | 158,700 | -0.45(-1.23%) |
May 06, 2019 | 36.15 | 36.75 | 36.15 | 36.75 | 139,382 | +0.31(+0.84%) |
May 03, 2019 | 36.20 | 36.58 | 36.20 | 36.45 | 84,045 | +0.30(+0.82%) |
May 02, 2019 | 36.43 | 36.76 | 36.09 | 36.15 | 88,662 | -0.32(-0.86%) |
May 01, 2019 | 36.16 | 36.76 | 36.16 | 36.46 | 263,066 | +0.25(+0.68%) |
Apr 30, 2019 | 36.41 | 36.67 | 36.13 | 36.22 | 224,098 | -0.06(-0.16%) |
Apr 29, 2019 | 36.27 | 37.11 | 36.22 | 36.27 | 254,152 | +0.00(+0.00%) |
Apr 26, 2019 | 35.93 | 36.50 | 35.78 | 36.27 | 241,454 | -0.13(-0.35%) |
Apr 25, 2019 | 35.87 | 37.31 | 34.18 | 36.40 | 256,513 | -0.93(-2.49%) |
Apr 24, 2019 | 37.42 | 37.57 | 37.14 | 37.33 | 127,766 | -0.20(-0.54%) |
Apr 23, 2019 | 37.24 | 37.61 | 37.24 | 37.54 | 249,730 | +0.36(+0.96%) |
Apr 22, 2019 | 37.19 | 37.28 | 37.02 | 37.18 | 36,747 | -0.16(-0.43%) |
Apr 18, 2019 | 37.39 | 37.62 | 37.27 | 37.34 | 51,061 | -0.05(-0.14%) |
Apr 17, 2019 | 37.90 | 37.90 | 37.36 | 37.39 | 76,495 | -0.35(-0.93%) |
Apr 16, 2019 | 37.60 | 37.82 | 37.54 | 37.74 | 97,509 | +0.26(+0.68%) |
Apr 15, 2019 | 37.60 | 37.60 | 37.39 | 37.48 | 66,766 | -0.05(-0.14%) |
Apr 12, 2019 | 37.68 | 37.68 | 37.37 | 37.54 | 141,328 | +0.09(+0.23%) |
Apr 11, 2019 | 37.42 | 37.53 | 37.24 | 37.45 | 59,704 | +0.03(+0.09%) |
Apr 10, 2019 | 36.87 | 37.42 | 36.87 | 37.42 | 95,937 | +0.54(+1.46%) |
Apr 09, 2019 | 37.00 | 37.22 | 36.61 | 36.88 | 198,849 | -0.20(-0.53%) |
Apr 08, 2019 | 37.12 | 37.22 | 37.02 | 37.08 | 126,493 | -0.09(-0.25%) |
Apr 05, 2019 | 37.06 | 37.31 | 36.85 | 37.17 | 169,617 | +0.12(+0.32%) |
Apr 04, 2019 | 36.96 | 37.23 | 36.64 | 37.05 | 52,555 | +0.19(+0.51%) |
Apr 03, 2019 | 37.16 | 37.16 | 36.61 | 36.86 | 490,950 | -0.16(-0.44%) |
Apr 02, 2019 | 37.37 | 37.37 | 36.71 | 37.02 | 72,598 | -0.34(-0.91%) |
Apr 01, 2019 | 36.49 | 37.51 | 36.49 | 37.37 | 361,589 | +1.00(+2.74%) |
Mar 29, 2019 | 36.91 | 37.13 | 36.25 | 36.37 | 108,108 | -0.50(-1.36%) |
Mar 28, 2019 | 37.14 | 37.14 | 36.68 | 36.87 | 83,178 | -0.14(-0.37%) |
Mar 27, 2019 | 36.56 | 37.17 | 36.56 | 37.01 | 119,418 | +0.49(+1.35%) |
Mar 26, 2019 | 36.50 | 36.82 | 36.24 | 36.51 | 242,512 | +0.12(+0.33%) |
Mar 25, 2019 | 36.33 | 36.58 | 36.18 | 36.39 | 210,685 | +0.02(+0.05%) |
Mar 22, 2019 | 36.08 | 36.78 | 36.02 | 36.38 | 156,118 | +0.17(+0.47%) |
Mar 21, 2019 | 35.31 | 36.44 | 35.31 | 36.21 | 399,485 | +0.81(+2.29%) |
Mar 20, 2019 | 35.61 | 35.85 | 34.98 | 35.40 | 180,393 | -0.19(-0.53%) |
Mar 19, 2019 | 36.22 | 36.22 | 35.58 | 35.58 | 62,258 | -0.59(-1.62%) |
Mar 18, 2019 | 36.18 | 36.40 | 35.99 | 36.17 | 244,416 | +0.10(+0.28%) |
Mar 15, 2019 | 36.19 | 36.38 | 36.05 | 36.07 | 354,141 | -0.14(-0.38%) |
Mar 14, 2019 | 36.16 | 36.42 | 36.16 | 36.21 | 70,067 | +0.14(+0.38%) |
Mar 13, 2019 | 36.10 | 36.31 | 36.02 | 36.07 | 81,657 | +0.06(+0.16%) |
Mar 12, 2019 | 36.47 | 36.49 | 35.83 | 36.01 | 102,180 | -0.28(-0.77%) |
Mar 11, 2019 | 36.20 | 36.50 | 36.04 | 36.29 | 88,300 | +0.18(+0.49%) |
Mar 08, 2019 | 35.83 | 36.20 | 35.63 | 36.11 | 76,247 | +0.15(+0.42%) |
Mar 07, 2019 | 36.10 | 36.45 | 35.94 | 35.96 | 118,996 | -0.14(-0.37%) |
Mar 06, 2019 | 36.23 | 36.36 | 36.06 | 36.10 | 144,694 | -0.16(-0.44%) |
Mar 05, 2019 | 36.21 | 36.39 | 36.15 | 36.26 | 96,443 | +0.05(+0.14%) |
Mar 04, 2019 | 36.40 | 36.49 | 36.05 | 36.21 | 67,779 | -0.14(-0.37%) |