Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 33.89 | 34.07 | 33.79 | 33.86 | 417,711 | -0.46(-1.35%) |
May 30, 2019 | 34.69 | 34.75 | 34.19 | 34.33 | 158,597 | -0.21(-0.59%) |
May 29, 2019 | 34.33 | 34.58 | 34.16 | 34.53 | 107,011 | -0.03(-0.08%) |
May 28, 2019 | 34.87 | 34.96 | 34.56 | 34.56 | 269,185 | -0.38(-1.07%) |
May 24, 2019 | 34.78 | 34.98 | 34.74 | 34.93 | 105,939 | +0.30(+0.88%) |
May 23, 2019 | 34.87 | 34.87 | 34.41 | 34.63 | 188,618 | -0.54(-1.55%) |
May 22, 2019 | 35.25 | 35.28 | 35.10 | 35.17 | 61,816 | -0.19(-0.53%) |
May 21, 2019 | 35.25 | 35.39 | 35.19 | 35.36 | 66,085 | +0.30(+0.87%) |
May 20, 2019 | 34.92 | 35.20 | 34.92 | 35.06 | 88,934 | +0.03(+0.08%) |
May 17, 2019 | 34.96 | 35.35 | 34.95 | 35.03 | 117,474 | -0.23(-0.66%) |
May 16, 2019 | 35.00 | 35.42 | 35.00 | 35.26 | 84,001 | +0.39(+1.13%) |
May 15, 2019 | 34.73 | 35.05 | 34.56 | 34.87 | 148,593 | -0.17(-0.48%) |
May 14, 2019 | 34.78 | 35.29 | 34.78 | 35.04 | 100,239 | +0.34(+0.98%) |
May 13, 2019 | 35.09 | 35.12 | 34.63 | 34.70 | 181,170 | -1.07(-3.00%) |
May 10, 2019 | 35.41 | 35.83 | 35.11 | 35.77 | 90,261 | +0.21(+0.58%) |
May 09, 2019 | 35.27 | 35.61 | 35.08 | 35.57 | 103,956 | -0.04(-0.13%) |
May 08, 2019 | 35.63 | 35.93 | 35.54 | 35.61 | 83,685 | -0.12(-0.32%) |
May 07, 2019 | 36.00 | 36.09 | 35.52 | 35.73 | 226,118 | -0.60(-1.65%) |
May 06, 2019 | 35.90 | 36.43 | 35.82 | 36.33 | 172,895 | -0.18(-0.49%) |
May 03, 2019 | 36.27 | 36.53 | 36.25 | 36.50 | 128,560 | +0.36(+0.99%) |
May 02, 2019 | 36.06 | 36.29 | 35.91 | 36.15 | 98,999 | +0.09(+0.25%) |
May 01, 2019 | 36.39 | 36.52 | 36.06 | 36.06 | 194,212 | -0.34(-0.93%) |
Apr 30, 2019 | 36.36 | 36.43 | 36.10 | 36.40 | 458,078 | +0.05(+0.15%) |
Apr 29, 2019 | 36.06 | 36.51 | 36.06 | 36.34 | 397,241 | +0.35(+0.97%) |
Apr 26, 2019 | 35.66 | 36.01 | 35.65 | 36.00 | 129,568 | +0.30(+0.85%) |
Apr 25, 2019 | 35.48 | 35.79 | 35.38 | 35.69 | 103,885 | +0.08(+0.23%) |
Apr 24, 2019 | 35.53 | 35.73 | 35.49 | 35.61 | 132,016 | -0.02(-0.05%) |
Apr 23, 2019 | 35.35 | 35.67 | 35.27 | 35.63 | 124,883 | +0.22(+0.63%) |
Apr 22, 2019 | 35.41 | 35.50 | 35.32 | 35.41 | 93,047 | -0.12(-0.35%) |
Apr 18, 2019 | 35.61 | 35.67 | 35.48 | 35.53 | 291,613 | -0.08(-0.23%) |
Apr 17, 2019 | 35.63 | 35.66 | 35.38 | 35.61 | 164,422 | +0.06(+0.18%) |
Apr 16, 2019 | 35.08 | 35.59 | 35.08 | 35.55 | 267,102 | +0.45(+1.27%) |
Apr 15, 2019 | 35.27 | 35.33 | 35.02 | 35.10 | 274,828 | -0.21(-0.61%) |
Apr 12, 2019 | 35.12 | 35.51 | 35.00 | 35.32 | 319,834 | +0.63(+1.80%) |
Apr 11, 2019 | 34.63 | 34.84 | 34.56 | 34.69 | 155,972 | +0.14(+0.41%) |
Apr 10, 2019 | 34.40 | 34.56 | 34.24 | 34.55 | 101,045 | +0.19(+0.55%) |
Apr 09, 2019 | 34.54 | 34.54 | 34.27 | 34.36 | 222,390 | -0.36(-1.03%) |
Apr 08, 2019 | 34.58 | 34.72 | 34.51 | 34.72 | 194,333 | +0.06(+0.18%) |
Apr 05, 2019 | 34.67 | 34.74 | 34.57 | 34.66 | 165,068 | +0.06(+0.18%) |
Apr 04, 2019 | 34.37 | 34.70 | 34.37 | 34.59 | 114,524 | +0.21(+0.62%) |
Apr 03, 2019 | 34.46 | 34.60 | 34.25 | 34.38 | 139,859 | +0.12(+0.34%) |
Apr 02, 2019 | 34.26 | 34.38 | 34.16 | 34.26 | 192,190 | -0.01(-0.03%) |
Apr 01, 2019 | 33.75 | 34.31 | 33.74 | 34.27 | 407,676 | +0.77(+2.29%) |
Mar 29, 2019 | 33.66 | 33.73 | 33.40 | 33.50 | 263,505 | +0.07(+0.21%) |
Mar 28, 2019 | 33.24 | 33.43 | 33.08 | 33.43 | 134,632 | +0.29(+0.86%) |
Mar 27, 2019 | 33.18 | 33.33 | 32.99 | 33.15 | 211,936 | -0.09(-0.27%) |
Mar 26, 2019 | 33.06 | 33.27 | 32.93 | 33.24 | 354,742 | +0.41(+1.25%) |
Mar 25, 2019 | 32.85 | 33.16 | 32.64 | 32.83 | 249,045 | -0.10(-0.30%) |
Mar 22, 2019 | 33.56 | 33.64 | 32.81 | 32.92 | 456,682 | -0.96(-2.85%) |
Mar 21, 2019 | 33.82 | 34.04 | 33.56 | 33.89 | 356,223 | -0.12(-0.34%) |
Mar 20, 2019 | 34.66 | 34.66 | 33.97 | 34.00 | 214,570 | -0.73(-2.11%) |
Mar 19, 2019 | 35.25 | 35.27 | 34.66 | 34.74 | 416,331 | -0.29(-0.82%) |
Mar 18, 2019 | 34.74 | 35.12 | 34.74 | 35.02 | 125,109 | +0.32(+0.93%) |
Mar 15, 2019 | 34.51 | 34.80 | 34.48 | 34.70 | 200,680 | +0.22(+0.65%) |
Mar 14, 2019 | 34.34 | 34.59 | 34.34 | 34.48 | 108,189 | +0.14(+0.41%) |
Mar 13, 2019 | 34.22 | 34.46 | 34.18 | 34.34 | 243,936 | +0.22(+0.65%) |
Mar 12, 2019 | 34.09 | 34.24 | 34.05 | 34.11 | 548,059 | +0.07(+0.21%) |
Mar 11, 2019 | 33.86 | 34.14 | 33.85 | 34.04 | 103,288 | +0.32(+0.95%) |
Mar 08, 2019 | 33.43 | 33.75 | 33.37 | 33.72 | 229,310 | -0.03(-0.08%) |
Mar 07, 2019 | 34.00 | 34.02 | 33.59 | 33.75 | 156,141 | -0.38(-1.12%) |
Mar 06, 2019 | 34.42 | 34.49 | 34.11 | 34.13 | 794,486 | -0.32(-0.93%) |
Mar 05, 2019 | 34.57 | 34.57 | 34.18 | 34.45 | 278,733 | -0.09(-0.26%) |
Mar 04, 2019 | 34.83 | 35.03 | 34.28 | 34.54 | 558,667 | -0.19(-0.54%) |