Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 34.66 | 35.50 | 34.63 | 35.34 | 56,320 | +0.12(+0.33%) |
May 30, 2019 | 35.88 | 35.96 | 34.65 | 35.22 | 78,373 | -0.70(-1.95%) |
May 29, 2019 | 35.96 | 36.14 | 35.58 | 35.93 | 39,353 | -0.19(-0.53%) |
May 28, 2019 | 36.33 | 36.46 | 35.89 | 36.12 | 37,980 | -0.33(-0.89%) |
May 24, 2019 | 36.45 | 37.05 | 36.15 | 36.44 | 21,449 | +0.29(+0.81%) |
May 23, 2019 | 36.58 | 36.68 | 35.93 | 36.15 | 28,819 | -0.79(-2.15%) |
May 22, 2019 | 36.88 | 37.16 | 36.63 | 36.94 | 30,608 | -0.02(-0.05%) |
May 21, 2019 | 36.77 | 36.96 | 36.63 | 36.96 | 36,428 | +0.33(+0.91%) |
May 20, 2019 | 36.48 | 37.01 | 36.45 | 36.63 | 29,616 | +0.06(+0.16%) |
May 17, 2019 | 36.79 | 37.25 | 36.50 | 36.57 | 34,151 | -0.50(-1.35%) |
May 16, 2019 | 36.76 | 37.38 | 36.76 | 37.07 | 23,731 | +0.39(+1.07%) |
May 15, 2019 | 37.15 | 37.15 | 36.63 | 36.68 | 24,180 | -0.80(-2.14%) |
May 14, 2019 | 37.05 | 37.72 | 35.56 | 37.48 | 24,789 | +0.65(+1.77%) |
May 13, 2019 | 37.81 | 37.91 | 36.75 | 36.83 | 34,624 | -1.35(-3.54%) |
May 10, 2019 | 37.62 | 38.34 | 37.62 | 38.18 | 23,846 | +0.02(+0.04%) |
May 09, 2019 | 37.88 | 38.22 | 37.41 | 38.16 | 22,505 | +0.10(+0.26%) |
May 08, 2019 | 38.39 | 38.56 | 38.06 | 38.06 | 28,029 | -0.28(-0.72%) |
May 07, 2019 | 39.10 | 39.21 | 37.92 | 38.34 | 34,452 | -0.84(-2.15%) |
May 06, 2019 | 38.41 | 39.43 | 38.41 | 39.18 | 53,085 | +0.43(+1.10%) |
May 03, 2019 | 38.15 | 39.22 | 38.14 | 38.75 | 54,163 | +0.91(+2.40%) |
May 02, 2019 | 37.54 | 38.33 | 37.46 | 37.84 | 54,852 | +0.54(+1.45%) |
May 01, 2019 | 36.72 | 38.02 | 36.72 | 37.30 | 43,746 | +0.60(+1.64%) |
Apr 30, 2019 | 38.18 | 38.18 | 35.87 | 36.70 | 67,239 | +0.05(+0.14%) |
Apr 29, 2019 | 36.01 | 36.65 | 35.97 | 36.65 | 21,522 | +0.79(+2.21%) |
Apr 26, 2019 | 35.68 | 36.48 | 34.24 | 35.86 | 40,023 | +0.22(+0.61%) |
Apr 25, 2019 | 35.95 | 35.95 | 35.36 | 35.64 | 46,481 | -0.32(-0.88%) |
Apr 24, 2019 | 35.58 | 36.10 | 35.30 | 35.96 | 40,544 | +0.48(+1.34%) |
Apr 23, 2019 | 35.03 | 35.60 | 34.96 | 35.48 | 47,328 | +0.61(+1.75%) |
Apr 22, 2019 | 35.68 | 35.86 | 34.69 | 34.87 | 44,603 | -0.72(-2.02%) |
Apr 18, 2019 | 35.69 | 36.08 | 35.35 | 35.59 | 13,540 | -0.28(-0.77%) |
Apr 17, 2019 | 35.76 | 36.06 | 35.19 | 35.87 | 30,069 | +0.22(+0.61%) |
Apr 16, 2019 | 35.50 | 35.77 | 34.99 | 35.65 | 23,160 | +0.21(+0.59%) |
Apr 15, 2019 | 35.75 | 35.75 | 35.38 | 35.44 | 33,969 | -0.31(-0.86%) |
Apr 12, 2019 | 35.70 | 35.95 | 35.05 | 35.75 | 27,681 | +0.33(+0.94%) |
Apr 11, 2019 | 35.37 | 35.65 | 35.05 | 35.42 | 27,571 | +0.06(+0.16%) |
Apr 10, 2019 | 35.10 | 35.51 | 34.91 | 35.36 | 30,249 | +0.41(+1.16%) |
Apr 09, 2019 | 35.49 | 35.49 | 34.43 | 34.95 | 34,859 | -0.72(-2.02%) |
Apr 08, 2019 | 35.63 | 35.74 | 35.35 | 35.67 | 23,994 | -0.07(-0.19%) |
Apr 05, 2019 | 35.52 | 35.86 | 35.11 | 35.74 | 32,341 | +0.22(+0.63%) |
Apr 04, 2019 | 35.18 | 35.60 | 35.18 | 35.52 | 16,169 | +0.35(+0.99%) |
Apr 03, 2019 | 35.40 | 35.40 | 34.84 | 35.17 | 23,468 | -0.17(-0.47%) |
Apr 02, 2019 | 35.30 | 35.34 | 34.91 | 35.33 | 27,915 | +0.00(+0.00%) |
Apr 01, 2019 | 34.86 | 35.35 | 34.82 | 35.33 | 58,095 | +0.76(+2.21%) |
Mar 29, 2019 | 35.18 | 35.50 | 34.55 | 34.57 | 83,147 | -0.60(-1.72%) |
Mar 28, 2019 | 34.64 | 35.26 | 34.02 | 35.18 | 36,512 | +0.51(+1.46%) |
Mar 27, 2019 | 34.49 | 34.82 | 33.92 | 34.67 | 45,974 | +0.03(+0.10%) |
Mar 26, 2019 | 33.39 | 34.73 | 33.15 | 34.64 | 46,415 | +1.21(+3.62%) |
Mar 25, 2019 | 32.45 | 33.50 | 32.05 | 33.43 | 65,318 | +1.03(+3.17%) |
Mar 22, 2019 | 34.04 | 34.04 | 32.38 | 32.40 | 71,320 | -1.91(-5.56%) |
Mar 21, 2019 | 34.81 | 35.13 | 34.25 | 34.31 | 50,426 | -0.75(-2.15%) |
Mar 20, 2019 | 35.13 | 35.51 | 34.84 | 35.06 | 67,134 | -0.08(-0.24%) |
Mar 19, 2019 | 36.34 | 36.36 | 35.01 | 35.14 | 38,683 | -1.19(-3.28%) |
Mar 18, 2019 | 35.91 | 36.52 | 35.89 | 36.34 | 35,207 | +0.49(+1.36%) |
Mar 15, 2019 | 36.17 | 36.49 | 35.80 | 35.85 | 119,712 | -0.31(-0.87%) |
Mar 14, 2019 | 36.26 | 36.34 | 35.85 | 36.16 | 28,925 | -0.11(-0.30%) |
Mar 13, 2019 | 36.15 | 36.42 | 36.13 | 36.27 | 17,674 | +0.11(+0.30%) |
Mar 12, 2019 | 36.48 | 36.48 | 36.00 | 36.16 | 20,071 | -0.27(-0.73%) |
Mar 11, 2019 | 35.98 | 36.43 | 35.75 | 36.43 | 16,770 | +0.56(+1.55%) |
Mar 08, 2019 | 35.56 | 36.15 | 35.56 | 35.87 | 37,892 | +0.19(+0.53%) |
Mar 07, 2019 | 36.50 | 36.50 | 35.62 | 35.68 | 32,479 | -0.86(-2.36%) |
Mar 06, 2019 | 37.14 | 37.57 | 36.44 | 36.54 | 75,513 | -0.59(-1.58%) |
Mar 05, 2019 | 37.36 | 37.57 | 37.11 | 37.13 | 29,674 | -0.24(-0.64%) |
Mar 04, 2019 | 37.39 | 37.58 | 36.87 | 37.37 | 37,265 | -0.01(-0.02%) |