Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 35.29 | 36.16 | 35.03 | 35.61 | 175,159 | -0.01(-0.03%) |
May 30, 2019 | 36.19 | 36.62 | 35.26 | 35.62 | 206,227 | -0.51(-1.40%) |
May 29, 2019 | 36.01 | 36.37 | 35.74 | 36.13 | 188,857 | +0.02(+0.05%) |
May 28, 2019 | 36.19 | 36.67 | 36.03 | 36.11 | 291,396 | -0.08(-0.23%) |
May 24, 2019 | 36.51 | 36.78 | 36.17 | 36.19 | 161,587 | -0.09(-0.26%) |
May 23, 2019 | 36.05 | 36.50 | 35.84 | 36.29 | 177,386 | -0.17(-0.46%) |
May 22, 2019 | 36.38 | 36.81 | 36.35 | 36.46 | 137,872 | -0.03(-0.08%) |
May 21, 2019 | 36.83 | 36.90 | 36.38 | 36.48 | 173,434 | -0.04(-0.10%) |
May 20, 2019 | 37.05 | 37.18 | 36.45 | 36.52 | 208,093 | -0.88(-2.35%) |
May 17, 2019 | 37.48 | 38.23 | 37.04 | 37.40 | 159,022 | -0.54(-1.43%) |
May 16, 2019 | 38.21 | 38.50 | 37.83 | 37.94 | 148,779 | -0.22(-0.59%) |
May 15, 2019 | 37.05 | 38.41 | 37.05 | 38.17 | 164,898 | +0.78(+2.08%) |
May 14, 2019 | 36.78 | 37.83 | 36.78 | 37.39 | 207,655 | +0.80(+2.20%) |
May 13, 2019 | 36.47 | 36.82 | 35.92 | 36.59 | 228,030 | -0.73(-1.96%) |
May 10, 2019 | 37.48 | 37.54 | 36.49 | 37.32 | 190,121 | -0.30(-0.80%) |
May 09, 2019 | 37.16 | 37.84 | 36.21 | 37.62 | 312,090 | -0.01(-0.02%) |
May 08, 2019 | 37.66 | 38.21 | 37.46 | 37.63 | 189,808 | -0.17(-0.45%) |
May 07, 2019 | 37.61 | 37.87 | 37.28 | 37.79 | 280,022 | -0.10(-0.27%) |
May 06, 2019 | 37.13 | 38.26 | 36.93 | 37.90 | 187,241 | -0.07(-0.17%) |
May 03, 2019 | 37.80 | 38.32 | 37.75 | 37.96 | 215,877 | +0.08(+0.22%) |
May 02, 2019 | 37.87 | 38.40 | 37.55 | 37.88 | 135,550 | -0.02(-0.05%) |
May 01, 2019 | 38.07 | 38.47 | 37.75 | 37.90 | 342,013 | +0.05(+0.12%) |
Apr 30, 2019 | 38.39 | 38.62 | 37.58 | 37.85 | 287,669 | -0.63(-1.63%) |
Apr 29, 2019 | 39.08 | 39.50 | 38.06 | 38.48 | 300,760 | -0.60(-1.53%) |
Apr 26, 2019 | 39.21 | 40.78 | 38.84 | 39.08 | 272,304 | -0.27(-0.69%) |
Apr 25, 2019 | 36.35 | 40.35 | 35.46 | 39.35 | 669,242 | -3.48(-8.13%) |
Apr 24, 2019 | 43.14 | 43.63 | 42.72 | 42.83 | 478,557 | -0.35(-0.80%) |
Apr 23, 2019 | 43.10 | 43.96 | 42.82 | 43.17 | 276,999 | +0.30(+0.70%) |
Apr 22, 2019 | 43.06 | 43.06 | 42.28 | 42.87 | 175,892 | -0.38(-0.89%) |
Apr 18, 2019 | 44.10 | 44.10 | 43.02 | 43.26 | 171,312 | -0.89(-2.01%) |
Apr 17, 2019 | 45.13 | 45.24 | 44.05 | 44.15 | 205,173 | -0.89(-1.97%) |
Apr 16, 2019 | 44.46 | 45.09 | 44.09 | 45.04 | 290,277 | +0.80(+1.82%) |
Apr 15, 2019 | 43.55 | 44.29 | 43.53 | 44.23 | 117,784 | +0.76(+1.74%) |
Apr 12, 2019 | 44.07 | 44.30 | 43.33 | 43.47 | 123,541 | -0.52(-1.19%) |
Apr 11, 2019 | 44.46 | 44.50 | 43.94 | 44.00 | 118,538 | -0.41(-0.93%) |
Apr 10, 2019 | 43.98 | 44.58 | 43.77 | 44.41 | 178,677 | +0.49(+1.11%) |
Apr 09, 2019 | 44.05 | 44.38 | 43.76 | 43.92 | 126,783 | -0.34(-0.76%) |
Apr 08, 2019 | 44.26 | 44.33 | 43.92 | 44.26 | 95,473 | -0.15(-0.34%) |
Apr 05, 2019 | 44.47 | 44.75 | 44.16 | 44.41 | 176,121 | +0.18(+0.40%) |
Apr 04, 2019 | 44.13 | 44.40 | 43.74 | 44.23 | 288,662 | +0.07(+0.17%) |
Apr 03, 2019 | 44.14 | 44.72 | 43.98 | 44.16 | 125,298 | +0.34(+0.77%) |
Apr 02, 2019 | 43.68 | 44.06 | 43.37 | 43.82 | 128,025 | +0.13(+0.30%) |
Apr 01, 2019 | 43.98 | 44.15 | 43.56 | 43.69 | 140,091 | +0.06(+0.13%) |
Mar 29, 2019 | 43.85 | 44.06 | 43.20 | 43.63 | 169,388 | +0.03(+0.06%) |
Mar 28, 2019 | 43.30 | 43.79 | 42.88 | 43.60 | 146,652 | +0.52(+1.22%) |
Mar 27, 2019 | 43.19 | 43.66 | 42.14 | 43.08 | 120,763 | +0.01(+0.02%) |
Mar 26, 2019 | 43.55 | 43.73 | 42.73 | 43.07 | 104,483 | -0.41(-0.95%) |
Mar 25, 2019 | 42.38 | 43.84 | 42.38 | 43.48 | 205,696 | +0.90(+2.11%) |
Mar 22, 2019 | 43.25 | 43.68 | 42.02 | 42.58 | 187,770 | -1.02(-2.34%) |
Mar 21, 2019 | 43.13 | 43.73 | 43.13 | 43.60 | 183,231 | +0.26(+0.60%) |
Mar 20, 2019 | 44.01 | 44.31 | 43.14 | 43.34 | 182,153 | -0.72(-1.64%) |
Mar 19, 2019 | 43.73 | 44.31 | 43.17 | 44.06 | 184,264 | +0.59(+1.36%) |
Mar 18, 2019 | 43.54 | 44.23 | 43.16 | 43.47 | 241,698 | +0.25(+0.58%) |
Mar 15, 2019 | 42.58 | 43.69 | 42.58 | 43.22 | 539,265 | +0.81(+1.92%) |
Mar 14, 2019 | 43.71 | 43.91 | 42.23 | 42.41 | 181,354 | -1.48(-3.37%) |
Mar 13, 2019 | 44.32 | 44.50 | 43.65 | 43.89 | 219,794 | -0.36(-0.80%) |
Mar 12, 2019 | 43.74 | 44.76 | 43.61 | 44.24 | 223,582 | +0.65(+1.48%) |
Mar 11, 2019 | 42.26 | 43.67 | 42.08 | 43.60 | 320,515 | +1.34(+3.17%) |
Mar 08, 2019 | 42.39 | 42.91 | 41.86 | 42.26 | 535,738 | -0.62(-1.44%) |
Mar 07, 2019 | 42.70 | 43.18 | 42.21 | 42.87 | 270,592 | +0.09(+0.22%) |
Mar 06, 2019 | 43.74 | 44.15 | 42.61 | 42.78 | 294,242 | -0.92(-2.10%) |
Mar 05, 2019 | 43.12 | 44.61 | 42.95 | 43.70 | 373,992 | +0.43(+0.99%) |
Mar 04, 2019 | 44.80 | 44.94 | 42.75 | 43.27 | 354,067 | -1.42(-3.18%) |