Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 33.26 | 33.43 | 33.26 | 33.35 | 17,763 | -0.32(-0.95%) |
May 30, 2019 | 33.70 | 33.70 | 33.60 | 33.67 | 2,810 | +0.25(+0.76%) |
May 29, 2019 | 33.42 | 33.48 | 33.18 | 33.42 | 12,609 | -0.26(-0.78%) |
May 28, 2019 | 34.04 | 34.04 | 33.68 | 33.68 | 20,293 | -0.05(-0.16%) |
May 24, 2019 | 34.13 | 34.13 | 33.73 | 33.73 | 8,175 | +0.35(+1.03%) |
May 23, 2019 | 33.65 | 33.69 | 33.37 | 33.39 | 10,269 | -0.77(-2.26%) |
May 22, 2019 | 34.47 | 34.50 | 34.12 | 34.16 | 11,360 | -0.37(-1.06%) |
May 21, 2019 | 34.41 | 34.67 | 34.33 | 34.53 | 14,512 | +0.32(+0.93%) |
May 20, 2019 | 34.46 | 34.46 | 34.11 | 34.21 | 6,975 | -0.32(-0.92%) |
May 17, 2019 | 34.80 | 34.83 | 34.53 | 34.53 | 3,027 | -1.14(-3.21%) |
May 16, 2019 | 35.71 | 35.86 | 35.59 | 35.67 | 4,061 | +0.37(+1.05%) |
May 15, 2019 | 34.91 | 35.46 | 34.91 | 35.30 | 3,548 | +0.31(+0.88%) |
May 14, 2019 | 34.77 | 35.18 | 34.56 | 34.99 | 30,963 | +0.67(+1.96%) |
May 13, 2019 | 34.56 | 34.61 | 34.23 | 34.32 | 71,610 | -1.30(-3.65%) |
May 10, 2019 | 35.81 | 35.89 | 35.22 | 35.62 | 2,624 | +0.01(+0.04%) |
May 09, 2019 | 35.31 | 35.76 | 34.98 | 35.61 | 12,783 | -0.24(-0.66%) |
May 08, 2019 | 35.81 | 36.03 | 35.71 | 35.84 | 8,423 | -0.14(-0.39%) |
May 07, 2019 | 36.74 | 36.74 | 35.82 | 35.98 | 41,746 | -1.24(-3.34%) |
May 06, 2019 | 36.66 | 37.27 | 36.60 | 37.23 | 116,857 | -0.90(-2.35%) |
May 03, 2019 | 38.10 | 38.16 | 37.91 | 38.12 | 19,681 | +0.35(+0.92%) |
May 02, 2019 | 37.79 | 38.02 | 37.67 | 37.78 | 65,780 | -0.04(-0.10%) |
May 01, 2019 | 37.93 | 38.18 | 37.77 | 37.82 | 24,459 | +0.02(+0.05%) |
Apr 30, 2019 | 37.88 | 37.97 | 37.65 | 37.80 | 15,335 | +0.02(+0.06%) |
Apr 29, 2019 | 37.63 | 37.82 | 37.63 | 37.77 | 6,765 | +0.19(+0.51%) |
Apr 26, 2019 | 37.30 | 37.59 | 37.22 | 37.58 | 4,844 | +0.17(+0.45%) |
Apr 25, 2019 | 37.11 | 37.41 | 36.90 | 37.41 | 12,226 | +0.03(+0.09%) |
Apr 24, 2019 | 37.67 | 37.67 | 37.31 | 37.38 | 10,991 | -0.34(-0.90%) |
Apr 23, 2019 | 37.32 | 37.72 | 37.32 | 37.72 | 8,167 | +0.26(+0.69%) |
Apr 22, 2019 | 37.18 | 37.46 | 37.18 | 37.46 | 7,264 | -0.21(-0.56%) |
Apr 18, 2019 | 37.40 | 37.68 | 37.40 | 37.67 | 19,681 | +0.15(+0.40%) |
Apr 17, 2019 | 37.65 | 37.65 | 37.37 | 37.52 | 31,175 | +0.11(+0.29%) |
Apr 16, 2019 | 37.63 | 37.63 | 37.37 | 37.41 | 17,910 | +0.19(+0.52%) |
Apr 15, 2019 | 37.79 | 37.79 | 37.06 | 37.22 | 6,640 | -0.49(-1.30%) |
Apr 12, 2019 | 37.76 | 37.79 | 37.55 | 37.71 | 13,322 | +0.41(+1.09%) |
Apr 11, 2019 | 37.59 | 37.59 | 37.30 | 37.30 | 14,100 | -0.42(-1.10%) |
Apr 10, 2019 | 37.87 | 37.87 | 37.62 | 37.72 | 5,144 | -0.17(-0.44%) |
Apr 09, 2019 | 37.85 | 37.96 | 37.85 | 37.89 | 7,635 | +0.00(+0.00%) |
Apr 08, 2019 | 37.78 | 37.98 | 37.78 | 37.89 | 24,765 | -0.21(-0.55%) |
Apr 05, 2019 | 37.77 | 38.11 | 37.76 | 38.10 | 11,808 | +0.52(+1.37%) |
Apr 04, 2019 | 37.36 | 37.62 | 37.34 | 37.58 | 10,225 | -0.10(-0.26%) |
Apr 03, 2019 | 37.74 | 37.86 | 37.58 | 37.68 | 5,055 | +0.21(+0.57%) |
Apr 02, 2019 | 37.61 | 37.61 | 37.46 | 37.46 | 18,248 | -0.12(-0.31%) |
Apr 01, 2019 | 37.36 | 37.61 | 37.23 | 37.58 | 39,566 | +0.76(+2.07%) |
Mar 29, 2019 | 36.44 | 36.83 | 36.44 | 36.82 | 14,937 | +0.77(+2.13%) |
Mar 28, 2019 | 35.95 | 36.05 | 35.80 | 36.05 | 4,469 | +0.31(+0.87%) |
Mar 27, 2019 | 35.84 | 35.94 | 35.67 | 35.74 | 4,895 | -0.04(-0.11%) |
Mar 26, 2019 | 35.81 | 35.83 | 35.66 | 35.78 | 3,171 | +0.33(+0.92%) |
Mar 25, 2019 | 35.16 | 35.53 | 35.16 | 35.45 | 4,725 | +0.11(+0.31%) |
Mar 22, 2019 | 36.03 | 36.03 | 35.34 | 35.34 | 15,644 | -1.13(-3.10%) |
Mar 21, 2019 | 36.08 | 36.50 | 36.08 | 36.47 | 8,718 | +0.17(+0.46%) |
Mar 20, 2019 | 36.40 | 36.55 | 35.92 | 36.30 | 34,232 | -0.16(-0.45%) |
Mar 19, 2019 | 36.43 | 36.58 | 36.40 | 36.47 | 58,371 | +0.08(+0.23%) |
Mar 18, 2019 | 36.27 | 36.38 | 36.25 | 36.38 | 42,179 | +0.43(+1.19%) |
Mar 15, 2019 | 36.01 | 36.11 | 35.96 | 35.96 | 10,294 | +0.41(+1.14%) |
Mar 14, 2019 | 35.55 | 35.55 | 35.42 | 35.55 | 3,862 | -0.22(-0.60%) |
Mar 13, 2019 | 35.80 | 35.91 | 35.75 | 35.77 | 10,204 | -0.10(-0.28%) |
Mar 12, 2019 | 35.89 | 35.92 | 35.81 | 35.87 | 3,801 | +0.09(+0.26%) |
Mar 11, 2019 | 35.30 | 35.87 | 35.30 | 35.77 | 8,437 | +0.86(+2.48%) |
Mar 08, 2019 | 34.41 | 34.98 | 34.29 | 34.91 | 170,775 | -0.18(-0.51%) |
Mar 07, 2019 | 35.93 | 35.93 | 35.08 | 35.09 | 90,237 | -1.10(-3.03%) |
Mar 06, 2019 | 36.44 | 36.55 | 36.18 | 36.19 | 179,502 | -0.24(-0.67%) |
Mar 05, 2019 | 35.78 | 36.63 | 35.73 | 36.43 | 27,184 | +0.97(+2.73%) |
Mar 04, 2019 | 35.70 | 35.70 | 35.11 | 35.46 | 90,917 | +0.03(+0.07%) |