Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 34.40 | 34.60 | 34.35 | 34.41 | 115,962 | -0.33(-0.96%) |
May 30, 2019 | 34.68 | 34.87 | 34.62 | 34.75 | 114,799 | +0.10(+0.30%) |
May 29, 2019 | 34.65 | 34.71 | 34.40 | 34.64 | 132,151 | -0.12(-0.36%) |
May 28, 2019 | 35.14 | 35.28 | 34.77 | 34.77 | 94,430 | -0.34(-0.98%) |
May 24, 2019 | 35.19 | 35.26 | 35.07 | 35.11 | 95,116 | +0.17(+0.49%) |
May 23, 2019 | 35.05 | 35.05 | 34.79 | 34.94 | 78,392 | -0.52(-1.45%) |
May 22, 2019 | 35.35 | 35.57 | 35.35 | 35.45 | 63,811 | -0.09(-0.24%) |
May 21, 2019 | 35.35 | 35.63 | 35.35 | 35.54 | 72,929 | +0.42(+1.20%) |
May 20, 2019 | 35.25 | 35.32 | 35.02 | 35.12 | 53,014 | -0.39(-1.10%) |
May 17, 2019 | 35.57 | 35.82 | 35.51 | 35.51 | 66,413 | -0.46(-1.27%) |
May 16, 2019 | 35.88 | 36.22 | 35.78 | 35.97 | 80,546 | +0.11(+0.29%) |
May 15, 2019 | 35.37 | 35.89 | 35.27 | 35.87 | 72,515 | +0.27(+0.75%) |
May 14, 2019 | 35.27 | 35.74 | 35.27 | 35.60 | 175,444 | +0.54(+1.55%) |
May 13, 2019 | 35.52 | 35.55 | 35.02 | 35.05 | 212,665 | -1.27(-3.50%) |
May 10, 2019 | 36.07 | 36.38 | 35.66 | 36.32 | 130,418 | +0.25(+0.69%) |
May 09, 2019 | 35.83 | 36.19 | 35.62 | 36.08 | 139,491 | -0.31(-0.84%) |
May 08, 2019 | 36.38 | 36.53 | 36.28 | 36.38 | 73,685 | +0.01(+0.03%) |
May 07, 2019 | 36.83 | 36.86 | 36.16 | 36.37 | 169,432 | -0.76(-2.06%) |
May 06, 2019 | 36.68 | 37.20 | 36.56 | 37.13 | 89,447 | -0.31(-0.82%) |
May 03, 2019 | 37.23 | 37.44 | 37.16 | 37.44 | 75,003 | +0.39(+1.06%) |
May 02, 2019 | 37.07 | 37.26 | 36.87 | 37.05 | 103,629 | -0.02(-0.05%) |
May 01, 2019 | 37.39 | 37.47 | 37.07 | 37.07 | 99,267 | -0.27(-0.71%) |
Apr 30, 2019 | 37.20 | 37.35 | 37.07 | 37.33 | 170,331 | +0.16(+0.42%) |
Apr 29, 2019 | 37.15 | 37.28 | 37.07 | 37.18 | 106,038 | +0.04(+0.12%) |
Apr 26, 2019 | 36.86 | 37.13 | 36.74 | 37.13 | 167,919 | +0.19(+0.52%) |
Apr 25, 2019 | 36.99 | 36.99 | 36.75 | 36.94 | 128,538 | -0.09(-0.23%) |
Apr 24, 2019 | 37.10 | 37.15 | 36.96 | 37.03 | 111,026 | -0.09(-0.23%) |
Apr 23, 2019 | 36.86 | 37.16 | 36.77 | 37.12 | 135,583 | +0.18(+0.49%) |
Apr 22, 2019 | 36.84 | 36.93 | 36.83 | 36.93 | 87,743 | +0.01(+0.03%) |
Apr 18, 2019 | 37.00 | 37.01 | 36.70 | 36.92 | 123,818 | -0.08(-0.22%) |
Apr 17, 2019 | 37.40 | 37.40 | 36.89 | 37.01 | 76,826 | -0.28(-0.76%) |
Apr 16, 2019 | 37.37 | 37.46 | 37.19 | 37.29 | 119,138 | +0.05(+0.13%) |
Apr 15, 2019 | 37.35 | 37.37 | 37.15 | 37.24 | 92,834 | -0.08(-0.20%) |
Apr 12, 2019 | 37.31 | 37.40 | 37.27 | 37.32 | 116,590 | +0.13(+0.36%) |
Apr 11, 2019 | 37.34 | 37.35 | 37.09 | 37.18 | 128,965 | -0.18(-0.49%) |
Apr 10, 2019 | 37.25 | 37.43 | 37.20 | 37.36 | 131,506 | +0.19(+0.51%) |
Apr 09, 2019 | 37.25 | 37.34 | 37.17 | 37.17 | 84,807 | -0.28(-0.74%) |
Apr 08, 2019 | 37.43 | 37.45 | 37.16 | 37.45 | 153,324 | +0.04(+0.10%) |
Apr 05, 2019 | 37.16 | 37.42 | 37.16 | 37.41 | 126,018 | +0.33(+0.90%) |
Apr 04, 2019 | 37.05 | 37.23 | 36.95 | 37.08 | 142,425 | -0.12(-0.33%) |
Apr 03, 2019 | 37.16 | 37.36 | 37.13 | 37.20 | 122,287 | +0.28(+0.76%) |
Apr 02, 2019 | 36.76 | 36.93 | 36.70 | 36.92 | 154,147 | +0.11(+0.30%) |
Apr 01, 2019 | 36.58 | 36.83 | 36.58 | 36.81 | 113,770 | +0.54(+1.50%) |
Mar 29, 2019 | 36.10 | 36.31 | 36.10 | 36.27 | 102,239 | +0.33(+0.91%) |
Mar 28, 2019 | 35.93 | 36.04 | 35.74 | 35.94 | 104,687 | +0.09(+0.24%) |
Mar 27, 2019 | 36.18 | 36.18 | 35.66 | 35.86 | 119,775 | -0.29(-0.79%) |
Mar 26, 2019 | 36.15 | 36.31 | 35.99 | 36.14 | 100,125 | +0.21(+0.58%) |
Mar 25, 2019 | 35.95 | 36.01 | 35.72 | 35.93 | 122,298 | -0.06(-0.16%) |
Mar 22, 2019 | 36.58 | 36.60 | 35.99 | 35.99 | 111,457 | -0.89(-2.41%) |
Mar 21, 2019 | 36.28 | 36.92 | 36.28 | 36.88 | 105,462 | +0.35(+0.97%) |
Mar 20, 2019 | 36.52 | 36.70 | 36.23 | 36.52 | 134,965 | -0.04(-0.10%) |
Mar 19, 2019 | 36.57 | 36.70 | 36.48 | 36.56 | 91,621 | +0.13(+0.37%) |
Mar 18, 2019 | 36.37 | 36.50 | 36.25 | 36.43 | 196,916 | +0.10(+0.27%) |
Mar 15, 2019 | 36.12 | 36.39 | 36.12 | 36.33 | 93,230 | +0.41(+1.13%) |
Mar 14, 2019 | 36.01 | 36.03 | 35.85 | 35.92 | 90,871 | -0.06(-0.16%) |
Mar 13, 2019 | 35.74 | 36.08 | 35.72 | 35.98 | 132,284 | +0.33(+0.94%) |
Mar 12, 2019 | 35.56 | 35.75 | 35.56 | 35.65 | 76,974 | +0.13(+0.38%) |
Mar 11, 2019 | 35.01 | 35.54 | 35.01 | 35.51 | 71,766 | +0.55(+1.56%) |
Mar 08, 2019 | 34.70 | 34.98 | 34.61 | 34.96 | 164,253 | -0.14(-0.39%) |
Mar 07, 2019 | 35.35 | 35.35 | 34.92 | 35.10 | 128,288 | -0.33(-0.94%) |
Mar 06, 2019 | 35.79 | 35.80 | 35.38 | 35.44 | 92,902 | -0.37(-1.04%) |
Mar 05, 2019 | 35.82 | 35.92 | 35.69 | 35.81 | 208,311 | -0.01(-0.03%) |
Mar 04, 2019 | 36.13 | 36.14 | 35.53 | 35.82 | 182,737 | -0.13(-0.37%) |