Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 32.51 | 32.83 | 32.51 | 32.80 | 62,300 | -0.05(-0.15%) |
May 30, 2019 | 32.75 | 32.90 | 32.64 | 32.85 | 37,222 | +0.22(+0.67%) |
May 29, 2019 | 32.54 | 32.65 | 32.45 | 32.63 | 32,420 | -0.44(-1.33%) |
May 28, 2019 | 33.55 | 33.67 | 33.07 | 33.07 | 141,005 | -0.52(-1.55%) |
May 24, 2019 | 33.65 | 33.80 | 33.48 | 33.59 | 38,700 | +0.33(+0.99%) |
May 23, 2019 | 33.34 | 33.41 | 33.08 | 33.26 | 48,989 | -1.11(-3.23%) |
May 22, 2019 | 34.43 | 34.55 | 34.35 | 34.37 | 47,002 | -0.24(-0.69%) |
May 21, 2019 | 34.77 | 34.77 | 34.27 | 34.61 | 151,348 | -0.15(-0.43%) |
May 20, 2019 | 34.80 | 35.03 | 34.73 | 34.76 | 38,527 | -0.04(-0.11%) |
May 17, 2019 | 35.00 | 35.09 | 34.79 | 34.80 | 53,600 | -0.29(-0.83%) |
May 16, 2019 | 34.67 | 35.26 | 34.67 | 35.09 | 53,938 | +0.33(+0.95%) |
May 15, 2019 | 34.25 | 34.80 | 34.21 | 34.76 | 44,245 | +0.80(+2.36%) |
May 14, 2019 | 34.05 | 34.09 | 33.91 | 33.96 | 63,698 | +0.26(+0.76%) |
May 13, 2019 | 33.95 | 34.03 | 33.63 | 33.70 | 121,828 | -1.16(-3.33%) |
May 10, 2019 | 34.61 | 34.86 | 34.41 | 34.86 | 94,200 | +0.33(+0.96%) |
May 09, 2019 | 34.36 | 34.60 | 34.30 | 34.53 | 39,747 | -0.18(-0.52%) |
May 08, 2019 | 34.65 | 34.80 | 34.53 | 34.71 | 55,443 | -0.02(-0.06%) |
May 07, 2019 | 35.23 | 35.23 | 34.58 | 34.73 | 55,745 | -0.93(-2.61%) |
May 06, 2019 | 35.29 | 35.72 | 35.26 | 35.66 | 59,533 | +0.07(+0.20%) |
May 03, 2019 | 35.52 | 35.64 | 35.47 | 35.59 | 76,800 | +0.21(+0.59%) |
May 02, 2019 | 35.66 | 35.66 | 35.35 | 35.38 | 74,834 | -0.91(-2.51%) |
May 01, 2019 | 36.42 | 36.63 | 36.09 | 36.29 | 88,278 | -0.20(-0.56%) |
Apr 30, 2019 | 36.09 | 36.54 | 36.09 | 36.49 | 53,036 | +0.45(+1.23%) |
Apr 29, 2019 | 35.92 | 36.12 | 35.85 | 36.05 | 45,148 | +0.05(+0.14%) |
Apr 26, 2019 | 35.81 | 36.08 | 35.78 | 36.00 | 37,300 | +1.19(+3.42%) |
Apr 25, 2019 | 34.70 | 34.93 | 34.70 | 34.81 | 38,072 | -0.22(-0.64%) |
Apr 24, 2019 | 35.06 | 35.22 | 34.97 | 35.03 | 41,031 | -0.05(-0.13%) |
Apr 23, 2019 | 34.91 | 35.11 | 34.91 | 35.08 | 48,069 | +0.29(+0.83%) |
Apr 22, 2019 | 34.62 | 34.86 | 34.62 | 34.79 | 80,824 | +0.06(+0.16%) |
Apr 18, 2019 | 34.78 | 34.81 | 34.64 | 34.73 | 97,600 | +0.04(+0.11%) |
Apr 17, 2019 | 34.71 | 34.72 | 34.53 | 34.70 | 51,596 | +0.41(+1.21%) |
Apr 16, 2019 | 34.09 | 34.34 | 34.09 | 34.28 | 111,288 | +0.07(+0.22%) |
Apr 15, 2019 | 34.24 | 34.28 | 34.10 | 34.21 | 39,879 | -0.21(-0.62%) |
Apr 12, 2019 | 34.34 | 34.49 | 34.33 | 34.42 | 29,600 | +0.57(+1.68%) |
Apr 11, 2019 | 33.85 | 33.91 | 33.70 | 33.85 | 76,023 | -0.21(-0.63%) |
Apr 10, 2019 | 34.08 | 34.16 | 33.96 | 34.06 | 82,926 | -0.05(-0.13%) |
Apr 09, 2019 | 34.12 | 34.30 | 34.07 | 34.11 | 64,378 | -0.52(-1.50%) |
Apr 08, 2019 | 34.64 | 34.64 | 34.55 | 34.63 | 118,184 | -0.59(-1.68%) |
Apr 05, 2019 | 34.99 | 35.24 | 34.94 | 35.22 | 373,700 | +0.47(+1.35%) |
Apr 04, 2019 | 34.87 | 34.88 | 34.71 | 34.75 | 40,114 | -0.23(-0.64%) |
Apr 03, 2019 | 34.86 | 35.09 | 34.78 | 34.98 | 68,216 | +0.65(+1.88%) |
Apr 02, 2019 | 34.30 | 34.37 | 34.19 | 34.33 | 51,112 | -0.24(-0.69%) |
Apr 01, 2019 | 34.40 | 34.61 | 34.33 | 34.57 | 64,629 | +0.29(+0.83%) |
Mar 29, 2019 | 33.93 | 34.29 | 33.93 | 34.28 | 39,200 | +0.94(+2.82%) |
Mar 28, 2019 | 33.47 | 33.49 | 33.09 | 33.34 | 62,801 | +0.40(+1.21%) |
Mar 27, 2019 | 33.03 | 33.08 | 32.68 | 32.95 | 35,443 | -0.27(-0.80%) |
Mar 26, 2019 | 33.56 | 33.58 | 33.16 | 33.21 | 68,632 | -0.11(-0.33%) |
Mar 25, 2019 | 33.05 | 33.35 | 33.05 | 33.32 | 31,259 | +0.02(+0.05%) |
Mar 22, 2019 | 33.62 | 33.67 | 33.18 | 33.30 | 38,100 | -1.13(-3.29%) |
Mar 21, 2019 | 34.29 | 34.53 | 34.25 | 34.44 | 31,389 | -0.19(-0.55%) |
Mar 20, 2019 | 34.43 | 34.74 | 34.28 | 34.63 | 78,471 | +0.34(+0.99%) |
Mar 19, 2019 | 34.43 | 34.50 | 34.24 | 34.29 | 128,315 | +0.31(+0.91%) |
Mar 18, 2019 | 33.69 | 33.99 | 33.62 | 33.98 | 47,011 | +0.40(+1.21%) |
Mar 15, 2019 | 33.55 | 33.62 | 33.39 | 33.58 | 47,900 | +0.46(+1.37%) |
Mar 14, 2019 | 32.96 | 33.21 | 32.92 | 33.12 | 53,449 | -0.07(-0.21%) |
Mar 13, 2019 | 33.05 | 33.22 | 32.92 | 33.19 | 67,787 | +0.23(+0.70%) |
Mar 12, 2019 | 32.79 | 33.04 | 32.73 | 32.96 | 125,600 | -0.15(-0.45%) |
Mar 11, 2019 | 32.64 | 33.12 | 32.51 | 33.11 | 44,915 | -0.51(-1.52%) |
Mar 08, 2019 | 33.49 | 33.66 | 33.42 | 33.62 | 48,300 | +0.13(+0.40%) |
Mar 07, 2019 | 33.80 | 33.80 | 33.45 | 33.48 | 52,582 | -0.51(-1.49%) |
Mar 06, 2019 | 34.21 | 34.23 | 33.99 | 33.99 | 70,247 | -0.20(-0.57%) |
Mar 05, 2019 | 34.07 | 34.21 | 34.01 | 34.19 | 44,707 | +0.11(+0.32%) |
Mar 04, 2019 | 34.22 | 34.22 | 33.88 | 34.08 | 42,709 | -0.04(-0.13%) |