Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 34.57 | 34.78 | 34.14 | 34.55 | 491,600 | -0.46(-1.30%) |
May 30, 2019 | 35.28 | 35.48 | 34.59 | 35.01 | 220,636 | -0.27(-0.77%) |
May 29, 2019 | 34.65 | 35.36 | 34.46 | 35.28 | 238,205 | +0.36(+1.03%) |
May 28, 2019 | 35.52 | 35.74 | 34.89 | 34.92 | 268,208 | -0.73(-2.04%) |
May 24, 2019 | 34.95 | 35.88 | 34.71 | 35.65 | 302,944 | +0.83(+2.39%) |
May 23, 2019 | 35.03 | 35.06 | 34.32 | 34.81 | 487,795 | -0.55(-1.56%) |
May 22, 2019 | 35.70 | 35.72 | 35.17 | 35.37 | 415,769 | -0.41(-1.15%) |
May 21, 2019 | 35.77 | 35.95 | 35.59 | 35.78 | 258,687 | +0.17(+0.47%) |
May 20, 2019 | 35.67 | 36.13 | 35.41 | 35.61 | 235,890 | -0.18(-0.51%) |
May 17, 2019 | 35.99 | 36.63 | 35.78 | 35.80 | 245,115 | -0.61(-1.66%) |
May 16, 2019 | 36.15 | 36.69 | 36.10 | 36.40 | 125,895 | +0.34(+0.95%) |
May 15, 2019 | 36.27 | 36.27 | 35.58 | 36.06 | 271,949 | -0.66(-1.79%) |
May 14, 2019 | 35.88 | 36.82 | 35.71 | 36.72 | 248,023 | +1.04(+2.92%) |
May 13, 2019 | 36.67 | 36.88 | 35.52 | 35.67 | 264,034 | -1.76(-4.71%) |
May 10, 2019 | 36.89 | 37.46 | 36.48 | 37.44 | 303,286 | +0.33(+0.90%) |
May 09, 2019 | 37.03 | 37.33 | 36.88 | 37.10 | 232,323 | -0.21(-0.56%) |
May 08, 2019 | 37.46 | 37.71 | 37.23 | 37.31 | 170,854 | -0.19(-0.51%) |
May 07, 2019 | 37.46 | 37.89 | 37.18 | 37.51 | 262,324 | -0.45(-1.18%) |
May 06, 2019 | 37.32 | 38.09 | 37.32 | 37.95 | 304,334 | +0.04(+0.12%) |
May 03, 2019 | 37.22 | 38.02 | 37.17 | 37.91 | 203,711 | +0.89(+2.39%) |
May 02, 2019 | 36.61 | 37.36 | 36.57 | 37.02 | 198,972 | +0.45(+1.22%) |
May 01, 2019 | 37.34 | 37.52 | 36.57 | 36.58 | 692,721 | -0.76(-2.04%) |
Apr 30, 2019 | 37.35 | 37.60 | 37.04 | 37.34 | 366,064 | +0.06(+0.16%) |
Apr 29, 2019 | 37.22 | 37.86 | 37.19 | 37.28 | 377,000 | +0.18(+0.47%) |
Apr 26, 2019 | 36.52 | 37.10 | 35.82 | 37.10 | 218,083 | +0.56(+1.54%) |
Apr 25, 2019 | 36.70 | 36.84 | 36.15 | 36.54 | 193,056 | -0.36(-0.97%) |
Apr 24, 2019 | 36.46 | 37.05 | 36.26 | 36.90 | 199,399 | +0.29(+0.79%) |
Apr 23, 2019 | 35.75 | 36.93 | 35.52 | 36.61 | 353,998 | +0.74(+2.05%) |
Apr 22, 2019 | 36.75 | 36.75 | 35.35 | 35.88 | 386,789 | -0.73(-1.99%) |
Apr 18, 2019 | 37.09 | 37.33 | 36.33 | 36.60 | 307,734 | -0.60(-1.63%) |
Apr 17, 2019 | 37.23 | 37.29 | 36.64 | 37.21 | 215,315 | +0.17(+0.45%) |
Apr 16, 2019 | 36.67 | 37.21 | 36.59 | 37.04 | 371,477 | +0.51(+1.39%) |
Apr 15, 2019 | 37.22 | 37.37 | 36.47 | 36.53 | 209,328 | -0.80(-2.14%) |
Apr 12, 2019 | 36.95 | 37.50 | 36.69 | 37.33 | 238,614 | +0.79(+2.16%) |
Apr 11, 2019 | 36.88 | 37.04 | 36.41 | 36.54 | 169,043 | -0.20(-0.55%) |
Apr 10, 2019 | 35.91 | 36.74 | 35.86 | 36.74 | 373,392 | +0.84(+2.34%) |
Apr 09, 2019 | 36.54 | 36.73 | 35.85 | 35.90 | 279,842 | -0.82(-2.24%) |
Apr 08, 2019 | 36.84 | 37.08 | 36.61 | 36.73 | 310,346 | -0.24(-0.64%) |
Apr 05, 2019 | 36.65 | 37.10 | 36.57 | 36.96 | 372,638 | +0.44(+1.22%) |
Apr 04, 2019 | 36.06 | 36.56 | 35.15 | 36.52 | 231,487 | +0.63(+1.75%) |
Apr 03, 2019 | 36.17 | 36.27 | 35.72 | 35.89 | 210,982 | +0.17(+0.46%) |
Apr 02, 2019 | 35.70 | 35.85 | 35.41 | 35.73 | 243,257 | +0.00(+0.00%) |
Apr 01, 2019 | 35.19 | 35.74 | 35.18 | 35.73 | 268,819 | +0.81(+2.32%) |
Mar 29, 2019 | 35.19 | 35.20 | 34.57 | 34.92 | 382,048 | +0.07(+0.20%) |
Mar 28, 2019 | 34.47 | 34.95 | 34.37 | 34.85 | 284,942 | +0.46(+1.34%) |
Mar 27, 2019 | 34.47 | 34.64 | 34.10 | 34.38 | 532,982 | -0.21(-0.60%) |
Mar 26, 2019 | 33.45 | 34.68 | 33.45 | 34.59 | 535,113 | +1.25(+3.74%) |
Mar 25, 2019 | 33.08 | 33.58 | 32.75 | 33.35 | 345,525 | +0.33(+1.00%) |
Mar 22, 2019 | 34.11 | 34.24 | 32.75 | 33.02 | 592,984 | -1.41(-4.10%) |
Mar 21, 2019 | 33.93 | 34.78 | 33.83 | 34.43 | 512,976 | +0.44(+1.28%) |
Mar 20, 2019 | 35.14 | 35.47 | 33.99 | 33.99 | 648,757 | -1.14(-3.25%) |
Mar 19, 2019 | 36.20 | 36.23 | 35.10 | 35.13 | 302,552 | -0.97(-2.68%) |
Mar 18, 2019 | 35.64 | 36.20 | 35.64 | 36.10 | 299,341 | +0.51(+1.42%) |
Mar 15, 2019 | 35.58 | 35.80 | 35.32 | 35.59 | 741,374 | +0.02(+0.05%) |
Mar 14, 2019 | 35.75 | 35.81 | 35.48 | 35.58 | 187,437 | -0.16(-0.44%) |
Mar 13, 2019 | 35.73 | 36.01 | 35.42 | 35.73 | 356,366 | +0.16(+0.44%) |
Mar 12, 2019 | 35.89 | 36.04 | 35.42 | 35.58 | 245,414 | -0.20(-0.56%) |
Mar 11, 2019 | 35.74 | 36.03 | 35.42 | 35.78 | 268,895 | +0.18(+0.51%) |
Mar 08, 2019 | 35.02 | 35.64 | 34.76 | 35.59 | 342,684 | +0.42(+1.19%) |
Mar 07, 2019 | 36.29 | 36.54 | 35.16 | 35.18 | 464,792 | -1.17(-3.21%) |
Mar 06, 2019 | 37.65 | 37.69 | 36.27 | 36.34 | 407,331 | -1.37(-3.63%) |
Mar 05, 2019 | 38.05 | 38.05 | 37.56 | 37.71 | 232,418 | -0.25(-0.67%) |
Mar 04, 2019 | 38.12 | 38.51 | 37.54 | 37.96 | 373,237 | -0.17(-0.46%) |