Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 32.49 | 32.62 | 32.17 | 32.17 | 41,211 | -0.72(-2.18%) |
May 30, 2019 | 33.31 | 33.39 | 32.79 | 32.89 | 23,269 | -0.27(-0.81%) |
May 29, 2019 | 33.15 | 33.31 | 32.72 | 33.16 | 26,638 | -0.13(-0.39%) |
May 28, 2019 | 33.73 | 33.82 | 33.25 | 33.29 | 48,244 | -0.38(-1.13%) |
May 24, 2019 | 33.48 | 33.88 | 33.43 | 33.67 | 16,544 | +0.48(+1.44%) |
May 23, 2019 | 32.90 | 33.33 | 32.76 | 33.19 | 28,860 | -0.42(-1.25%) |
May 22, 2019 | 33.94 | 34.16 | 33.47 | 33.61 | 21,025 | -0.44(-1.29%) |
May 21, 2019 | 33.09 | 34.05 | 33.09 | 34.05 | 61,291 | +1.27(+3.86%) |
May 20, 2019 | 33.15 | 33.24 | 32.78 | 32.78 | 20,731 | -0.68(-2.03%) |
May 17, 2019 | 33.70 | 33.93 | 33.42 | 33.46 | 18,550 | -0.52(-1.53%) |
May 16, 2019 | 33.70 | 34.46 | 33.70 | 33.98 | 18,281 | +0.58(+1.73%) |
May 15, 2019 | 32.84 | 33.46 | 32.84 | 33.40 | 20,947 | +0.21(+0.63%) |
May 14, 2019 | 32.58 | 33.40 | 32.50 | 33.19 | 48,985 | +0.84(+2.59%) |
May 13, 2019 | 33.03 | 33.25 | 32.35 | 32.35 | 49,951 | -1.47(-4.34%) |
May 10, 2019 | 33.54 | 33.93 | 33.17 | 33.82 | 20,455 | -0.03(-0.09%) |
May 09, 2019 | 33.78 | 34.11 | 33.05 | 33.85 | 19,003 | -0.27(-0.79%) |
May 08, 2019 | 33.67 | 34.42 | 33.67 | 34.12 | 31,101 | +0.33(+0.97%) |
May 07, 2019 | 34.79 | 34.79 | 33.58 | 33.79 | 41,613 | -1.34(-3.80%) |
May 06, 2019 | 33.85 | 35.13 | 33.85 | 35.12 | 30,832 | +0.55(+1.59%) |
May 03, 2019 | 33.89 | 34.58 | 33.86 | 34.58 | 48,230 | +0.64(+1.88%) |
May 02, 2019 | 33.50 | 33.94 | 33.25 | 33.94 | 35,449 | +0.53(+1.58%) |
May 01, 2019 | 34.04 | 34.16 | 33.41 | 33.41 | 63,702 | -0.66(-1.93%) |
Apr 30, 2019 | 34.60 | 34.66 | 33.62 | 34.07 | 42,526 | -0.50(-1.44%) |
Apr 29, 2019 | 34.74 | 34.85 | 34.35 | 34.57 | 18,821 | -0.16(-0.46%) |
Apr 26, 2019 | 34.35 | 34.73 | 34.25 | 34.73 | 34,593 | +0.38(+1.10%) |
Apr 25, 2019 | 33.87 | 34.42 | 33.80 | 34.35 | 18,775 | +0.31(+0.91%) |
Apr 24, 2019 | 34.70 | 34.70 | 33.98 | 34.04 | 22,103 | -0.52(-1.50%) |
Apr 23, 2019 | 33.62 | 34.70 | 33.53 | 34.56 | 64,178 | +0.97(+2.88%) |
Apr 22, 2019 | 33.35 | 33.89 | 33.26 | 33.59 | 70,429 | +0.02(+0.06%) |
Apr 18, 2019 | 33.52 | 33.77 | 32.71 | 33.57 | 61,466 | +0.06(+0.18%) |
Apr 17, 2019 | 35.33 | 35.33 | 33.30 | 33.51 | 98,145 | -1.67(-4.73%) |
Apr 16, 2019 | 35.51 | 35.72 | 35.04 | 35.17 | 34,962 | -0.07(-0.20%) |
Apr 15, 2019 | 35.66 | 35.73 | 34.89 | 35.24 | 32,218 | -0.39(-1.09%) |
Apr 12, 2019 | 36.46 | 36.46 | 35.51 | 35.63 | 34,994 | -0.54(-1.49%) |
Apr 11, 2019 | 36.81 | 36.81 | 36.06 | 36.17 | 22,652 | -0.53(-1.44%) |
Apr 10, 2019 | 36.38 | 36.73 | 36.38 | 36.70 | 27,574 | +0.51(+1.41%) |
Apr 09, 2019 | 36.65 | 36.84 | 36.15 | 36.19 | 27,374 | -0.64(-1.73%) |
Apr 08, 2019 | 37.16 | 37.16 | 36.70 | 36.83 | 38,929 | -0.41(-1.10%) |
Apr 05, 2019 | 36.90 | 37.30 | 36.85 | 37.24 | 39,607 | +0.45(+1.22%) |
Apr 04, 2019 | 36.78 | 36.99 | 36.41 | 36.79 | 29,303 | -0.03(-0.08%) |
Apr 03, 2019 | 36.55 | 36.83 | 36.48 | 36.82 | 47,337 | +0.56(+1.54%) |
Apr 02, 2019 | 35.90 | 36.29 | 35.90 | 36.26 | 17,144 | +0.44(+1.22%) |
Apr 01, 2019 | 36.39 | 36.40 | 35.76 | 35.82 | 40,528 | -0.26(-0.72%) |
Mar 29, 2019 | 35.60 | 36.15 | 35.52 | 36.08 | 65,176 | +0.97(+2.75%) |
Mar 28, 2019 | 34.69 | 35.13 | 34.69 | 35.11 | 17,159 | +0.43(+1.24%) |
Mar 27, 2019 | 35.40 | 35.40 | 34.41 | 34.69 | 26,130 | -0.76(-2.14%) |
Mar 26, 2019 | 35.13 | 35.48 | 35.02 | 35.44 | 22,400 | +0.57(+1.63%) |
Mar 25, 2019 | 34.79 | 35.10 | 34.36 | 34.88 | 36,189 | +0.05(+0.14%) |
Mar 22, 2019 | 36.31 | 36.31 | 34.82 | 34.83 | 49,233 | -1.69(-4.62%) |
Mar 21, 2019 | 35.57 | 36.52 | 35.57 | 36.51 | 20,155 | +0.70(+1.95%) |
Mar 20, 2019 | 36.08 | 36.32 | 35.44 | 35.81 | 37,877 | -0.33(-0.91%) |
Mar 19, 2019 | 36.30 | 36.35 | 36.01 | 36.14 | 30,667 | -0.07(-0.19%) |
Mar 18, 2019 | 35.87 | 36.50 | 35.80 | 36.21 | 43,047 | +0.39(+1.09%) |
Mar 15, 2019 | 35.73 | 35.98 | 35.70 | 35.82 | 26,070 | +0.23(+0.64%) |
Mar 14, 2019 | 35.95 | 36.02 | 35.49 | 35.59 | 48,445 | -0.36(-1.00%) |
Mar 13, 2019 | 35.52 | 35.95 | 35.28 | 35.95 | 45,807 | +0.53(+1.49%) |
Mar 12, 2019 | 35.18 | 35.77 | 35.03 | 35.42 | 61,121 | +0.33(+0.94%) |
Mar 11, 2019 | 34.22 | 35.09 | 34.17 | 35.09 | 43,738 | +1.00(+2.92%) |
Mar 08, 2019 | 33.78 | 34.11 | 33.71 | 34.10 | 33,089 | -0.06(-0.18%) |
Mar 07, 2019 | 33.99 | 34.51 | 33.57 | 34.16 | 50,883 | +0.13(+0.38%) |
Mar 06, 2019 | 35.70 | 35.70 | 34.02 | 34.03 | 40,550 | -1.74(-4.85%) |
Mar 05, 2019 | 35.89 | 36.44 | 35.76 | 35.76 | 29,799 | -0.23(-0.64%) |
Mar 04, 2019 | 36.26 | 36.55 | 35.20 | 35.99 | 58,580 | +0.69(+1.95%) |