Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 35.67 | 36.74 | 35.27 | 36.71 | 1,280,708 | +0.81(+2.25%) |
May 30, 2019 | 37.12 | 37.35 | 35.73 | 35.90 | 1,013,101 | -1.01(-2.74%) |
May 29, 2019 | 36.63 | 37.29 | 36.59 | 36.91 | 459,387 | -0.13(-0.35%) |
May 28, 2019 | 37.71 | 37.99 | 37.00 | 37.04 | 922,782 | -0.46(-1.23%) |
May 24, 2019 | 37.28 | 37.61 | 37.07 | 37.50 | 584,876 | +0.36(+0.98%) |
May 23, 2019 | 37.24 | 37.59 | 36.84 | 37.14 | 337,300 | -0.33(-0.89%) |
May 22, 2019 | 37.68 | 37.89 | 37.37 | 37.47 | 271,154 | -0.22(-0.57%) |
May 21, 2019 | 37.81 | 38.35 | 37.54 | 37.69 | 677,632 | -0.04(-0.10%) |
May 20, 2019 | 37.15 | 38.02 | 37.00 | 37.73 | 501,043 | +0.35(+0.95%) |
May 17, 2019 | 37.17 | 38.01 | 36.90 | 37.37 | 1,084,020 | -0.23(-0.60%) |
May 16, 2019 | 37.60 | 37.93 | 37.31 | 37.60 | 640,393 | +0.67(+1.81%) |
May 15, 2019 | 36.69 | 37.45 | 36.52 | 36.93 | 694,925 | +0.07(+0.19%) |
May 14, 2019 | 36.66 | 37.52 | 36.54 | 36.86 | 805,091 | +0.30(+0.81%) |
May 13, 2019 | 37.07 | 37.35 | 36.33 | 36.57 | 1,184,018 | -1.31(-3.45%) |
May 10, 2019 | 38.26 | 38.94 | 36.47 | 37.88 | 1,481,260 | -0.68(-1.76%) |
May 09, 2019 | 37.36 | 38.83 | 36.97 | 38.55 | 1,119,464 | +1.50(+4.06%) |
May 08, 2019 | 37.21 | 37.95 | 36.67 | 37.05 | 712,036 | -0.12(-0.32%) |
May 07, 2019 | 37.52 | 37.94 | 37.02 | 37.17 | 654,705 | -0.73(-1.92%) |
May 06, 2019 | 37.86 | 38.20 | 37.79 | 37.90 | 392,884 | -0.57(-1.48%) |
May 03, 2019 | 38.01 | 38.53 | 37.72 | 38.47 | 812,786 | +0.44(+1.16%) |
May 02, 2019 | 37.39 | 38.07 | 36.94 | 38.02 | 575,586 | +0.65(+1.74%) |
May 01, 2019 | 38.21 | 38.65 | 37.27 | 37.37 | 929,466 | -0.79(-2.06%) |
Apr 30, 2019 | 37.77 | 38.23 | 37.33 | 38.16 | 715,288 | +0.26(+0.67%) |
Apr 29, 2019 | 37.77 | 37.94 | 37.61 | 37.91 | 203,670 | +0.20(+0.52%) |
Apr 26, 2019 | 36.80 | 37.86 | 36.56 | 37.71 | 405,681 | +1.04(+2.84%) |
Apr 25, 2019 | 36.81 | 37.13 | 36.47 | 36.67 | 434,627 | -0.30(-0.82%) |
Apr 24, 2019 | 37.12 | 37.35 | 36.90 | 36.97 | 313,065 | -0.33(-0.90%) |
Apr 23, 2019 | 37.11 | 37.64 | 36.85 | 37.31 | 519,163 | +0.43(+1.17%) |
Apr 22, 2019 | 36.91 | 37.07 | 36.05 | 36.87 | 404,273 | -0.15(-0.40%) |
Apr 18, 2019 | 37.00 | 37.20 | 36.33 | 37.02 | 558,739 | +0.14(+0.37%) |
Apr 17, 2019 | 37.03 | 37.53 | 36.64 | 36.88 | 697,379 | -0.09(-0.24%) |
Apr 16, 2019 | 37.36 | 37.56 | 36.73 | 36.97 | 746,953 | -0.26(-0.69%) |
Apr 15, 2019 | 36.77 | 37.32 | 36.56 | 37.23 | 1,141,098 | +0.31(+0.85%) |
Apr 12, 2019 | 37.31 | 37.46 | 36.86 | 36.91 | 741,087 | -0.22(-0.58%) |
Apr 11, 2019 | 36.52 | 37.20 | 36.34 | 37.13 | 594,011 | +0.57(+1.56%) |
Apr 10, 2019 | 36.44 | 36.67 | 36.26 | 36.56 | 682,356 | +0.16(+0.43%) |
Apr 09, 2019 | 36.04 | 36.77 | 35.72 | 36.40 | 964,316 | +0.39(+1.09%) |
Apr 08, 2019 | 36.10 | 36.40 | 35.75 | 36.01 | 471,199 | -0.28(-0.76%) |
Apr 05, 2019 | 35.59 | 36.37 | 35.42 | 36.28 | 659,829 | +0.90(+2.56%) |
Apr 04, 2019 | 35.21 | 35.60 | 35.00 | 35.38 | 1,395,998 | +0.27(+0.76%) |
Apr 03, 2019 | 34.87 | 35.37 | 34.61 | 35.11 | 824,558 | +0.49(+1.42%) |
Apr 02, 2019 | 35.08 | 35.41 | 34.58 | 34.62 | 805,023 | -0.46(-1.32%) |
Apr 01, 2019 | 34.67 | 35.16 | 34.41 | 35.08 | 680,195 | +0.62(+1.80%) |
Mar 29, 2019 | 34.53 | 34.69 | 33.87 | 34.46 | 1,102,428 | -0.03(-0.09%) |
Mar 28, 2019 | 34.65 | 34.92 | 34.41 | 34.49 | 612,765 | -0.20(-0.57%) |
Mar 27, 2019 | 34.12 | 34.74 | 33.93 | 34.69 | 878,875 | +0.82(+2.41%) |
Mar 26, 2019 | 33.47 | 34.01 | 33.34 | 33.87 | 764,929 | +0.57(+1.71%) |
Mar 25, 2019 | 33.58 | 33.58 | 32.88 | 33.30 | 748,338 | -0.27(-0.79%) |
Mar 22, 2019 | 34.50 | 34.70 | 33.48 | 33.57 | 830,482 | -1.12(-3.23%) |
Mar 21, 2019 | 33.87 | 34.79 | 33.48 | 34.69 | 944,521 | +0.75(+2.20%) |
Mar 20, 2019 | 33.96 | 34.10 | 33.60 | 33.94 | 938,000 | +0.05(+0.15%) |
Mar 19, 2019 | 34.42 | 34.46 | 33.63 | 33.89 | 1,321,777 | -0.40(-1.18%) |
Mar 18, 2019 | 34.39 | 34.65 | 34.02 | 34.30 | 1,106,892 | -0.10(-0.29%) |
Mar 15, 2019 | 34.41 | 34.90 | 33.89 | 34.40 | 1,224,366 | +0.20(+0.58%) |
Mar 14, 2019 | 34.09 | 34.47 | 33.52 | 34.20 | 817,411 | -0.02(-0.06%) |
Mar 13, 2019 | 34.73 | 35.13 | 34.01 | 34.22 | 1,154,399 | -0.41(-1.19%) |
Mar 12, 2019 | 34.11 | 35.05 | 33.74 | 34.63 | 1,729,122 | +0.65(+1.91%) |
Mar 11, 2019 | 32.20 | 34.27 | 31.92 | 33.98 | 1,877,151 | +1.72(+5.33%) |
Mar 08, 2019 | 32.47 | 32.71 | 32.04 | 32.26 | 1,488,277 | -0.64(-1.94%) |
Mar 07, 2019 | 33.41 | 33.82 | 32.66 | 32.90 | 833,960 | -0.47(-1.41%) |
Mar 06, 2019 | 32.60 | 33.48 | 32.60 | 33.37 | 2,038,992 | +0.77(+2.35%) |
Mar 05, 2019 | 33.23 | 33.62 | 32.40 | 32.61 | 1,505,676 | -0.71(-2.13%) |
Mar 04, 2019 | 33.08 | 33.87 | 32.70 | 33.31 | 2,037,784 | +0.29(+0.86%) |