Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 35.77 | 35.96 | 35.73 | 35.93 | 9,300 | -0.16(-0.44%) |
May 30, 2019 | 35.96 | 36.09 | 35.95 | 36.09 | 15,069 | +0.11(+0.29%) |
May 29, 2019 | 36.00 | 36.05 | 35.89 | 35.98 | 5,732 | -0.40(-1.09%) |
May 28, 2019 | 36.60 | 36.60 | 36.38 | 36.38 | 12,437 | -0.26(-0.71%) |
May 24, 2019 | 36.67 | 36.69 | 36.60 | 36.64 | 7,200 | +0.33(+0.91%) |
May 23, 2019 | 36.25 | 36.31 | 36.17 | 36.31 | 6,315 | -0.23(-0.63%) |
May 22, 2019 | 36.34 | 36.56 | 36.34 | 36.54 | 14,122 | -0.05(-0.14%) |
May 21, 2019 | 36.49 | 36.64 | 36.49 | 36.59 | 12,177 | +0.16(+0.43%) |
May 20, 2019 | 36.42 | 36.49 | 36.42 | 36.44 | 2,466 | -0.04(-0.11%) |
May 17, 2019 | 36.47 | 36.56 | 36.22 | 36.48 | 3,700 | -0.13(-0.35%) |
May 16, 2019 | 36.52 | 36.68 | 36.29 | 36.60 | 7,508 | +0.30(+0.83%) |
May 15, 2019 | 35.99 | 36.39 | 35.99 | 36.30 | 20,130 | +0.03(+0.08%) |
May 14, 2019 | 35.98 | 36.34 | 35.98 | 36.27 | 12,907 | +0.21(+0.58%) |
May 13, 2019 | 36.23 | 36.35 | 35.94 | 36.06 | 7,119 | -0.72(-1.96%) |
May 10, 2019 | 36.65 | 36.85 | 36.47 | 36.78 | 11,300 | +0.25(+0.67%) |
May 09, 2019 | 36.44 | 36.61 | 36.34 | 36.53 | 17,520 | -0.01(-0.01%) |
May 08, 2019 | 36.61 | 36.74 | 36.49 | 36.54 | 17,197 | -0.03(-0.08%) |
May 07, 2019 | 36.90 | 36.90 | 36.57 | 36.57 | 7,077 | -0.53(-1.43%) |
May 06, 2019 | 36.83 | 37.15 | 36.57 | 37.10 | 22,036 | -0.30(-0.80%) |
May 03, 2019 | 37.17 | 37.40 | 37.17 | 37.40 | 13,300 | +0.31(+0.85%) |
May 02, 2019 | 37.25 | 37.30 | 37.06 | 37.09 | 15,380 | -0.21(-0.58%) |
May 01, 2019 | 37.44 | 37.44 | 37.19 | 37.30 | 8,797 | -0.05(-0.13%) |
Apr 30, 2019 | 37.36 | 37.47 | 37.18 | 37.35 | 20,610 | +0.02(+0.05%) |
Apr 29, 2019 | 37.21 | 37.38 | 37.20 | 37.33 | 9,716 | +0.16(+0.44%) |
Apr 26, 2019 | 37.01 | 37.21 | 37.01 | 37.17 | 33,100 | +0.34(+0.92%) |
Apr 25, 2019 | 36.77 | 36.90 | 36.77 | 36.83 | 6,845 | -0.10(-0.27%) |
Apr 24, 2019 | 37.00 | 37.03 | 36.80 | 36.93 | 13,613 | -0.25(-0.67%) |
Apr 23, 2019 | 37.07 | 37.18 | 36.90 | 37.18 | 22,122 | +0.20(+0.53%) |
Apr 22, 2019 | 37.07 | 37.22 | 36.94 | 36.98 | 16,883 | -0.09(-0.23%) |
Apr 18, 2019 | 37.10 | 37.10 | 36.96 | 37.07 | 16,700 | -0.10(-0.27%) |
Apr 17, 2019 | 37.34 | 37.34 | 37.14 | 37.17 | 17,271 | -0.23(-0.63%) |
Apr 16, 2019 | 37.44 | 37.47 | 37.38 | 37.41 | 20,354 | +0.09(+0.23%) |
Apr 15, 2019 | 37.34 | 37.38 | 37.23 | 37.32 | 7,791 | +0.01(+0.03%) |
Apr 12, 2019 | 37.26 | 37.36 | 37.19 | 37.31 | 5,300 | +0.16(+0.43%) |
Apr 11, 2019 | 37.13 | 37.15 | 37.06 | 37.15 | 5,283 | +0.05(+0.13%) |
Apr 10, 2019 | 37.10 | 37.22 | 36.98 | 37.10 | 7,183 | +0.09(+0.24%) |
Apr 09, 2019 | 37.16 | 37.16 | 36.92 | 37.01 | 16,440 | -0.18(-0.48%) |
Apr 08, 2019 | 37.23 | 37.23 | 37.17 | 37.19 | 5,635 | -0.08(-0.21%) |
Apr 05, 2019 | 37.22 | 37.27 | 37.15 | 37.27 | 26,800 | +0.07(+0.19%) |
Apr 04, 2019 | 37.21 | 37.27 | 37.08 | 37.20 | 20,235 | -0.15(-0.39%) |
Apr 03, 2019 | 37.27 | 37.42 | 37.27 | 37.35 | 12,223 | +0.25(+0.66%) |
Apr 02, 2019 | 36.95 | 37.10 | 36.95 | 37.10 | 15,558 | -0.06(-0.16%) |
Apr 01, 2019 | 37.16 | 37.19 | 37.13 | 37.16 | 4,633 | +0.29(+0.79%) |
Mar 29, 2019 | 36.88 | 36.91 | 36.76 | 36.87 | 9,800 | +0.09(+0.24%) |
Mar 28, 2019 | 36.80 | 36.80 | 36.64 | 36.78 | 10,100 | +0.02(+0.05%) |
Mar 27, 2019 | 36.81 | 36.84 | 36.59 | 36.76 | 10,893 | -0.05(-0.13%) |
Mar 26, 2019 | 36.83 | 36.87 | 36.77 | 36.81 | 11,649 | +0.39(+1.07%) |
Mar 25, 2019 | 36.48 | 36.56 | 36.41 | 36.42 | 26,339 | -0.09(-0.25%) |
Mar 22, 2019 | 36.77 | 36.80 | 36.51 | 36.51 | 7,700 | -0.60(-1.62%) |
Mar 21, 2019 | 36.99 | 37.11 | 36.96 | 37.11 | 10,510 | -0.02(-0.05%) |
Mar 20, 2019 | 36.97 | 37.26 | 36.93 | 37.13 | 14,040 | -0.08(-0.21%) |
Mar 19, 2019 | 37.37 | 37.37 | 37.19 | 37.20 | 4,754 | -0.00(-0.00%) |
Mar 18, 2019 | 37.16 | 37.21 | 37.11 | 37.21 | 4,817 | +0.12(+0.33%) |
Mar 15, 2019 | 37.00 | 37.11 | 36.98 | 37.08 | 18,600 | +0.34(+0.93%) |
Mar 14, 2019 | 36.78 | 36.79 | 36.74 | 36.74 | 14,195 | +0.10(+0.28%) |
Mar 13, 2019 | 36.62 | 36.75 | 36.49 | 36.64 | 25,238 | +0.28(+0.77%) |
Mar 12, 2019 | 36.45 | 36.48 | 36.36 | 36.36 | 16,443 | +0.02(+0.06%) |
Mar 11, 2019 | 36.17 | 36.35 | 36.11 | 36.34 | 16,295 | +0.29(+0.80%) |
Mar 08, 2019 | 35.96 | 36.42 | 35.92 | 36.05 | 18,400 | -0.08(-0.23%) |
Mar 07, 2019 | 36.30 | 36.31 | 36.13 | 36.13 | 8,991 | -0.41(-1.12%) |
Mar 06, 2019 | 36.61 | 36.81 | 36.49 | 36.55 | 7,602 | -0.08(-0.22%) |
Mar 05, 2019 | 36.52 | 36.66 | 36.52 | 36.62 | 9,251 | +0.01(+0.01%) |
Mar 04, 2019 | 36.79 | 36.79 | 36.52 | 36.62 | 10,145 | -0.16(-0.44%) |