Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 35.48 | 35.50 | 35.38 | 35.39 | 148,715 | -0.10(-0.29%) |
May 30, 2019 | 35.50 | 35.57 | 35.48 | 35.49 | 111,298 | +0.01(+0.04%) |
May 29, 2019 | 35.51 | 35.55 | 35.47 | 35.48 | 152,539 | -0.04(-0.10%) |
May 28, 2019 | 35.54 | 35.59 | 35.50 | 35.51 | 132,705 | +0.00(+0.00%) |
May 24, 2019 | 35.54 | 35.60 | 35.48 | 35.51 | 137,027 | -0.03(-0.08%) |
May 23, 2019 | 35.55 | 35.57 | 35.47 | 35.54 | 120,920 | -0.06(-0.17%) |
May 22, 2019 | 35.61 | 35.63 | 35.55 | 35.60 | 243,790 | -0.01(-0.03%) |
May 21, 2019 | 35.63 | 35.65 | 35.61 | 35.62 | 77,917 | +0.05(+0.13%) |
May 20, 2019 | 35.53 | 35.61 | 35.53 | 35.57 | 117,032 | -0.03(-0.08%) |
May 17, 2019 | 35.57 | 35.61 | 35.55 | 35.60 | 104,852 | +0.01(+0.02%) |
May 16, 2019 | 35.52 | 35.63 | 35.52 | 35.59 | 174,687 | +0.05(+0.15%) |
May 15, 2019 | 35.52 | 35.54 | 35.47 | 35.54 | 362,895 | +0.02(+0.06%) |
May 14, 2019 | 35.50 | 35.58 | 35.44 | 35.52 | 271,139 | +0.06(+0.17%) |
May 13, 2019 | 35.57 | 35.59 | 35.46 | 35.46 | 199,261 | -0.21(-0.60%) |
May 10, 2019 | 35.64 | 35.68 | 35.55 | 35.67 | 125,498 | +0.01(+0.04%) |
May 09, 2019 | 35.65 | 35.66 | 35.55 | 35.66 | 302,596 | +0.00(+0.00%) |
May 08, 2019 | 35.68 | 35.70 | 35.64 | 35.66 | 114,244 | +0.01(+0.04%) |
May 07, 2019 | 35.70 | 35.72 | 35.60 | 35.64 | 111,240 | -0.10(-0.27%) |
May 06, 2019 | 35.66 | 35.77 | 35.66 | 35.74 | 151,724 | +0.00(+0.00%) |
May 03, 2019 | 35.69 | 35.74 | 35.69 | 35.74 | 152,892 | +0.07(+0.19%) |
May 02, 2019 | 35.74 | 35.80 | 35.63 | 35.67 | 1,319,239 | -0.06(-0.17%) |
May 01, 2019 | 35.78 | 35.83 | 35.73 | 35.73 | 471,846 | -0.01(-0.02%) |
Apr 30, 2019 | 35.77 | 35.80 | 35.72 | 35.74 | 220,501 | -0.02(-0.06%) |
Apr 29, 2019 | 35.76 | 35.81 | 35.73 | 35.76 | 130,606 | +0.01(+0.02%) |
Apr 26, 2019 | 35.72 | 35.76 | 35.67 | 35.76 | 164,767 | +0.04(+0.12%) |
Apr 25, 2019 | 35.69 | 35.72 | 35.65 | 35.71 | 182,417 | +0.04(+0.10%) |
Apr 24, 2019 | 35.66 | 35.73 | 35.66 | 35.67 | 185,338 | -0.02(-0.06%) |
Apr 23, 2019 | 35.67 | 35.70 | 35.62 | 35.70 | 314,712 | +0.08(+0.23%) |
Apr 22, 2019 | 35.62 | 35.68 | 35.56 | 35.61 | 164,188 | +0.01(+0.02%) |
Apr 18, 2019 | 35.64 | 35.66 | 35.58 | 35.61 | 139,223 | -0.03(-0.08%) |
Apr 17, 2019 | 35.65 | 35.66 | 35.56 | 35.64 | 236,296 | +0.00(+0.00%) |
Apr 16, 2019 | 35.69 | 35.69 | 35.55 | 35.64 | 327,712 | -0.03(-0.08%) |
Apr 15, 2019 | 35.64 | 35.67 | 35.61 | 35.67 | 86,200 | +0.01(+0.04%) |
Apr 12, 2019 | 35.64 | 35.67 | 35.61 | 35.65 | 209,851 | +0.02(+0.06%) |
Apr 11, 2019 | 35.60 | 35.63 | 35.56 | 35.63 | 211,671 | +0.07(+0.19%) |
Apr 10, 2019 | 35.48 | 35.56 | 35.46 | 35.56 | 305,893 | +0.10(+0.29%) |
Apr 09, 2019 | 35.42 | 35.50 | 35.42 | 35.46 | 145,525 | -0.03(-0.08%) |
Apr 08, 2019 | 35.49 | 35.50 | 35.46 | 35.49 | 141,562 | -0.01(-0.02%) |
Apr 05, 2019 | 35.33 | 35.50 | 35.33 | 35.50 | 264,483 | +0.07(+0.21%) |
Apr 04, 2019 | 35.33 | 35.43 | 35.33 | 35.42 | 143,561 | +0.06(+0.17%) |
Apr 03, 2019 | 35.28 | 35.39 | 35.28 | 35.36 | 140,352 | +0.01(+0.02%) |
Apr 02, 2019 | 35.35 | 35.36 | 35.29 | 35.36 | 145,529 | +0.03(+0.08%) |
Apr 01, 2019 | 35.29 | 35.34 | 35.29 | 35.33 | 642,256 | +0.07(+0.21%) |
Mar 29, 2019 | 35.13 | 35.26 | 35.13 | 35.25 | 358,699 | +0.04(+0.10%) |
Mar 28, 2019 | 35.18 | 35.22 | 35.09 | 35.22 | 101,551 | +0.06(+0.17%) |
Mar 27, 2019 | 35.18 | 35.19 | 35.09 | 35.16 | 100,626 | +0.01(+0.02%) |
Mar 26, 2019 | 35.14 | 35.18 | 35.08 | 35.15 | 148,340 | +0.04(+0.11%) |
Mar 25, 2019 | 35.15 | 35.15 | 35.06 | 35.11 | 120,492 | -0.04(-0.13%) |
Mar 22, 2019 | 35.24 | 35.25 | 35.14 | 35.16 | 98,689 | -0.13(-0.38%) |
Mar 21, 2019 | 35.15 | 35.36 | 35.15 | 35.29 | 274,789 | +0.03(+0.09%) |
Mar 20, 2019 | 35.10 | 35.29 | 35.09 | 35.26 | 108,639 | +0.11(+0.31%) |
Mar 19, 2019 | 35.08 | 35.20 | 35.08 | 35.15 | 163,585 | +0.03(+0.08%) |
Mar 18, 2019 | 35.18 | 35.18 | 35.10 | 35.12 | 90,596 | +0.03(+0.08%) |
Mar 15, 2019 | 35.04 | 35.11 | 35.04 | 35.09 | 134,566 | +0.00(+0.00%) |
Mar 14, 2019 | 35.08 | 35.11 | 35.01 | 35.09 | 107,037 | +0.03(+0.08%) |
Mar 13, 2019 | 35.01 | 35.06 | 34.99 | 35.06 | 154,253 | +0.07(+0.19%) |
Mar 12, 2019 | 34.87 | 35.00 | 34.87 | 34.99 | 312,227 | +0.02(+0.06%) |
Mar 11, 2019 | 34.89 | 34.97 | 34.79 | 34.97 | 242,225 | +0.13(+0.38%) |
Mar 08, 2019 | 34.81 | 34.87 | 34.78 | 34.84 | 81,175 | -0.07(-0.19%) |
Mar 07, 2019 | 34.94 | 34.94 | 34.87 | 34.90 | 155,403 | -0.10(-0.27%) |
Mar 06, 2019 | 35.02 | 35.02 | 34.92 | 35.00 | 142,082 | +0.00(+0.00%) |
Mar 05, 2019 | 35.00 | 35.06 | 34.96 | 35.00 | 117,147 | +0.03(+0.08%) |
Mar 04, 2019 | 34.99 | 35.10 | 34.96 | 34.97 | 156,842 | +0.02(+0.06%) |