Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 33.91 | 34.22 | 33.42 | 33.84 | 56,718 | -0.52(-1.51%) |
May 30, 2019 | 34.79 | 34.79 | 34.12 | 34.36 | 134,417 | -0.41(-1.17%) |
May 29, 2019 | 34.58 | 34.95 | 34.41 | 34.77 | 91,044 | -0.11(-0.32%) |
May 28, 2019 | 34.91 | 34.95 | 34.79 | 34.88 | 57,112 | -0.05(-0.13%) |
May 24, 2019 | 34.54 | 35.00 | 34.34 | 34.92 | 38,676 | +0.62(+1.81%) |
May 23, 2019 | 34.59 | 34.59 | 34.06 | 34.30 | 59,067 | -0.63(-1.80%) |
May 22, 2019 | 34.93 | 35.03 | 34.40 | 34.93 | 52,108 | -0.08(-0.24%) |
May 21, 2019 | 34.94 | 35.17 | 34.77 | 35.02 | 36,931 | +0.07(+0.21%) |
May 20, 2019 | 34.42 | 35.07 | 34.42 | 34.94 | 44,741 | +0.29(+0.83%) |
May 17, 2019 | 34.52 | 35.00 | 34.52 | 34.66 | 62,660 | -0.14(-0.40%) |
May 16, 2019 | 34.16 | 34.83 | 34.16 | 34.79 | 43,016 | +0.58(+1.70%) |
May 15, 2019 | 34.43 | 34.44 | 33.95 | 34.21 | 28,399 | -0.52(-1.49%) |
May 14, 2019 | 34.36 | 34.88 | 34.34 | 34.73 | 40,498 | +0.37(+1.08%) |
May 13, 2019 | 35.26 | 35.26 | 34.27 | 34.36 | 34,463 | -1.42(-3.96%) |
May 10, 2019 | 35.49 | 35.82 | 35.23 | 35.78 | 38,568 | +0.16(+0.44%) |
May 09, 2019 | 35.44 | 36.10 | 35.06 | 35.62 | 60,919 | -0.05(-0.13%) |
May 08, 2019 | 35.97 | 36.09 | 35.66 | 35.66 | 50,158 | -0.42(-1.15%) |
May 07, 2019 | 36.58 | 36.58 | 35.92 | 36.08 | 58,845 | -0.52(-1.42%) |
May 06, 2019 | 36.16 | 36.68 | 36.04 | 36.60 | 44,746 | -0.06(-0.18%) |
May 03, 2019 | 35.64 | 36.70 | 35.64 | 36.66 | 58,339 | +1.06(+2.96%) |
May 02, 2019 | 35.01 | 35.62 | 35.01 | 35.61 | 51,997 | +0.62(+1.77%) |
May 01, 2019 | 35.27 | 35.56 | 34.94 | 34.99 | 101,211 | -0.27(-0.76%) |
Apr 30, 2019 | 35.02 | 35.31 | 34.68 | 35.26 | 97,509 | +0.23(+0.66%) |
Apr 29, 2019 | 34.47 | 35.20 | 34.39 | 35.03 | 45,716 | +0.57(+1.65%) |
Apr 26, 2019 | 34.05 | 34.57 | 33.90 | 34.46 | 36,539 | +0.54(+1.60%) |
Apr 25, 2019 | 33.84 | 34.10 | 33.20 | 33.91 | 54,835 | +0.07(+0.22%) |
Apr 24, 2019 | 33.33 | 33.90 | 33.23 | 33.84 | 48,956 | +0.38(+1.13%) |
Apr 23, 2019 | 32.69 | 33.49 | 32.41 | 33.46 | 85,009 | +0.96(+2.94%) |
Apr 22, 2019 | 33.61 | 33.73 | 32.23 | 32.51 | 90,072 | -1.05(-3.12%) |
Apr 18, 2019 | 33.73 | 34.35 | 33.29 | 33.55 | 46,870 | -1.05(-3.03%) |
Apr 17, 2019 | 34.23 | 34.81 | 34.13 | 34.60 | 35,787 | +0.20(+0.59%) |
Apr 16, 2019 | 34.21 | 34.48 | 34.02 | 34.40 | 48,231 | +0.32(+0.94%) |
Apr 15, 2019 | 34.85 | 34.85 | 34.04 | 34.08 | 19,018 | -0.61(-1.75%) |
Apr 12, 2019 | 34.60 | 34.85 | 34.23 | 34.69 | 29,579 | +0.38(+1.10%) |
Apr 11, 2019 | 34.43 | 34.59 | 34.15 | 34.31 | 32,917 | +0.02(+0.05%) |
Apr 10, 2019 | 33.41 | 34.30 | 33.29 | 34.29 | 53,781 | +0.77(+2.30%) |
Apr 09, 2019 | 33.69 | 33.88 | 33.48 | 33.52 | 41,610 | -0.57(-1.67%) |
Apr 08, 2019 | 34.12 | 34.31 | 34.01 | 34.09 | 38,890 | -0.07(-0.22%) |
Apr 05, 2019 | 34.17 | 34.35 | 34.12 | 34.16 | 53,722 | +0.00(+0.00%) |
Apr 04, 2019 | 33.63 | 34.19 | 33.62 | 34.16 | 30,235 | +0.54(+1.61%) |
Apr 03, 2019 | 33.98 | 34.09 | 33.54 | 33.62 | 28,899 | -0.10(-0.30%) |
Apr 02, 2019 | 33.91 | 34.07 | 33.66 | 33.72 | 29,773 | -0.31(-0.92%) |
Apr 01, 2019 | 33.50 | 34.06 | 33.44 | 34.03 | 41,636 | +0.81(+2.44%) |
Mar 29, 2019 | 33.20 | 33.43 | 32.68 | 33.22 | 95,699 | +0.03(+0.08%) |
Mar 28, 2019 | 32.76 | 33.20 | 32.55 | 33.20 | 35,471 | +0.51(+1.55%) |
Mar 27, 2019 | 32.76 | 32.92 | 32.25 | 32.69 | 51,609 | -0.06(-0.20%) |
Mar 26, 2019 | 31.90 | 32.78 | 31.90 | 32.75 | 33,414 | +0.98(+3.10%) |
Mar 25, 2019 | 31.72 | 32.12 | 31.29 | 31.77 | 71,463 | +0.04(+0.12%) |
Mar 22, 2019 | 33.28 | 33.37 | 31.72 | 31.73 | 69,055 | -1.80(-5.37%) |
Mar 21, 2019 | 33.60 | 34.12 | 33.47 | 33.54 | 41,964 | -0.75(-2.20%) |
Mar 20, 2019 | 34.71 | 34.93 | 33.73 | 34.29 | 92,783 | -0.47(-1.35%) |
Mar 19, 2019 | 35.66 | 35.82 | 34.74 | 34.76 | 47,461 | -0.88(-2.48%) |
Mar 18, 2019 | 35.46 | 36.04 | 35.46 | 35.64 | 38,319 | +0.18(+0.52%) |
Mar 15, 2019 | 35.41 | 35.94 | 35.39 | 35.46 | 120,059 | +0.05(+0.13%) |
Mar 14, 2019 | 35.46 | 35.55 | 35.28 | 35.41 | 26,245 | -0.06(-0.16%) |
Mar 13, 2019 | 35.54 | 35.58 | 35.14 | 35.47 | 23,437 | +0.12(+0.34%) |
Mar 12, 2019 | 35.59 | 35.65 | 35.18 | 35.35 | 27,438 | -0.24(-0.67%) |
Mar 11, 2019 | 35.19 | 35.70 | 34.68 | 35.59 | 38,914 | +0.45(+1.28%) |
Mar 08, 2019 | 35.05 | 35.35 | 35.03 | 35.14 | 54,918 | -0.02(-0.05%) |
Mar 07, 2019 | 35.80 | 35.80 | 35.03 | 35.15 | 41,374 | -0.64(-1.80%) |
Mar 06, 2019 | 36.91 | 36.97 | 35.75 | 35.80 | 46,452 | -1.09(-2.94%) |
Mar 05, 2019 | 37.16 | 37.16 | 36.74 | 36.88 | 45,887 | -0.27(-0.72%) |
Mar 04, 2019 | 37.43 | 38.00 | 36.94 | 37.15 | 37,478 | -0.40(-1.08%) |