Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 35.91 | 36.24 | 35.50 | 35.82 | 69,000 | -0.60(-1.65%) |
May 30, 2019 | 36.00 | 36.45 | 35.80 | 36.42 | 42,883 | +0.47(+1.31%) |
May 29, 2019 | 36.34 | 36.54 | 35.64 | 35.95 | 69,703 | -0.65(-1.78%) |
May 28, 2019 | 37.38 | 37.61 | 36.51 | 36.60 | 108,923 | -0.65(-1.74%) |
May 24, 2019 | 37.50 | 37.62 | 37.06 | 37.25 | 36,600 | +0.12(+0.32%) |
May 23, 2019 | 38.02 | 38.12 | 37.08 | 37.13 | 63,708 | -1.17(-3.05%) |
May 22, 2019 | 39.24 | 39.79 | 38.05 | 38.30 | 50,840 | -1.01(-2.57%) |
May 21, 2019 | 39.36 | 39.78 | 39.12 | 39.31 | 71,065 | +0.25(+0.64%) |
May 20, 2019 | 39.16 | 39.69 | 38.86 | 39.06 | 55,999 | -0.41(-1.04%) |
May 17, 2019 | 40.23 | 40.64 | 39.06 | 39.47 | 40,100 | -1.19(-2.93%) |
May 16, 2019 | 40.53 | 41.29 | 40.23 | 40.66 | 42,132 | +0.36(+0.89%) |
May 15, 2019 | 39.79 | 40.80 | 39.79 | 40.30 | 44,108 | +0.04(+0.10%) |
May 14, 2019 | 39.27 | 40.34 | 38.95 | 40.26 | 82,885 | +1.12(+2.86%) |
May 13, 2019 | 39.92 | 40.22 | 38.73 | 39.14 | 80,075 | -1.42(-3.50%) |
May 10, 2019 | 40.05 | 40.65 | 39.61 | 40.56 | 40,600 | +0.66(+1.65%) |
May 09, 2019 | 39.26 | 40.13 | 38.84 | 39.90 | 54,280 | +0.43(+1.09%) |
May 08, 2019 | 40.90 | 41.07 | 39.46 | 39.47 | 68,734 | -1.44(-3.52%) |
May 07, 2019 | 37.90 | 40.99 | 37.85 | 40.91 | 76,876 | +2.56(+6.68%) |
May 06, 2019 | 37.52 | 38.47 | 37.30 | 38.35 | 58,565 | -0.09(-0.23%) |
May 03, 2019 | 37.79 | 38.50 | 37.67 | 38.44 | 42,700 | +0.98(+2.62%) |
May 02, 2019 | 37.22 | 37.92 | 37.14 | 37.46 | 32,811 | +0.18(+0.48%) |
May 01, 2019 | 37.75 | 38.10 | 37.19 | 37.28 | 56,534 | -0.59(-1.56%) |
Apr 30, 2019 | 37.88 | 38.01 | 37.16 | 37.87 | 45,959 | +0.01(+0.03%) |
Apr 29, 2019 | 37.67 | 38.04 | 37.50 | 37.86 | 28,542 | +0.26(+0.69%) |
Apr 26, 2019 | 37.87 | 38.15 | 37.46 | 37.60 | 30,400 | -0.23(-0.61%) |
Apr 25, 2019 | 37.74 | 38.04 | 37.21 | 37.83 | 44,862 | +0.04(+0.11%) |
Apr 24, 2019 | 37.22 | 37.97 | 37.02 | 37.79 | 43,903 | +0.61(+1.64%) |
Apr 23, 2019 | 36.85 | 37.50 | 36.69 | 37.18 | 30,119 | +0.36(+0.98%) |
Apr 22, 2019 | 37.20 | 37.30 | 36.35 | 36.82 | 48,138 | -0.49(-1.31%) |
Apr 18, 2019 | 37.34 | 37.52 | 36.91 | 37.31 | 23,500 | -0.16(-0.43%) |
Apr 17, 2019 | 38.32 | 38.43 | 37.43 | 37.47 | 24,172 | -0.78(-2.04%) |
Apr 16, 2019 | 37.84 | 38.25 | 37.62 | 38.25 | 43,283 | +0.52(+1.38%) |
Apr 15, 2019 | 37.55 | 38.14 | 37.54 | 37.73 | 63,927 | +0.12(+0.32%) |
Apr 12, 2019 | 38.29 | 38.50 | 37.12 | 37.61 | 62,800 | -0.18(-0.48%) |
Apr 11, 2019 | 37.66 | 38.12 | 37.47 | 37.79 | 55,002 | +0.25(+0.67%) |
Apr 10, 2019 | 36.57 | 37.74 | 36.52 | 37.54 | 46,039 | +1.01(+2.76%) |
Apr 09, 2019 | 36.63 | 36.81 | 36.34 | 36.53 | 41,151 | -0.24(-0.65%) |
Apr 08, 2019 | 36.41 | 36.81 | 36.23 | 36.77 | 32,615 | +0.31(+0.85%) |
Apr 05, 2019 | 36.10 | 36.90 | 36.10 | 36.46 | 52,300 | +0.51(+1.42%) |
Apr 04, 2019 | 35.11 | 35.98 | 34.96 | 35.95 | 30,552 | +0.97(+2.77%) |
Apr 03, 2019 | 34.66 | 35.60 | 34.66 | 34.98 | 97,314 | +0.55(+1.60%) |
Apr 02, 2019 | 34.57 | 34.57 | 33.86 | 34.43 | 24,135 | -0.14(-0.40%) |
Apr 01, 2019 | 34.42 | 34.87 | 34.21 | 34.57 | 47,731 | +0.36(+1.05%) |
Mar 29, 2019 | 34.39 | 34.39 | 33.54 | 34.21 | 58,700 | +0.12(+0.35%) |
Mar 28, 2019 | 34.52 | 34.74 | 33.86 | 34.09 | 29,970 | -0.45(-1.30%) |
Mar 27, 2019 | 34.96 | 35.00 | 34.25 | 34.54 | 17,158 | -0.43(-1.23%) |
Mar 26, 2019 | 35.17 | 35.43 | 34.80 | 34.97 | 42,882 | +0.00(+0.00%) |
Mar 25, 2019 | 34.46 | 35.13 | 34.33 | 34.97 | 38,756 | +0.57(+1.66%) |
Mar 22, 2019 | 35.45 | 35.45 | 34.30 | 34.40 | 48,700 | -1.35(-3.78%) |
Mar 21, 2019 | 35.03 | 36.12 | 35.03 | 35.75 | 30,948 | +0.62(+1.76%) |
Mar 20, 2019 | 35.10 | 35.65 | 34.67 | 35.13 | 35,813 | +0.02(+0.06%) |
Mar 19, 2019 | 35.16 | 35.44 | 34.85 | 35.11 | 19,952 | +0.08(+0.23%) |
Mar 18, 2019 | 35.07 | 35.54 | 34.81 | 35.03 | 57,624 | +0.25(+0.72%) |
Mar 15, 2019 | 34.60 | 35.16 | 34.35 | 34.78 | 135,200 | +0.17(+0.49%) |
Mar 14, 2019 | 34.45 | 34.74 | 33.67 | 34.61 | 50,913 | +0.16(+0.46%) |
Mar 13, 2019 | 34.50 | 34.64 | 34.25 | 34.45 | 23,701 | +0.07(+0.20%) |
Mar 12, 2019 | 34.81 | 35.71 | 34.27 | 34.38 | 31,909 | -0.44(-1.26%) |
Mar 11, 2019 | 34.31 | 35.08 | 34.21 | 34.82 | 25,333 | +0.62(+1.81%) |
Mar 08, 2019 | 34.11 | 34.48 | 34.08 | 34.20 | 27,100 | -0.30(-0.87%) |
Mar 07, 2019 | 34.07 | 34.51 | 33.66 | 34.50 | 47,945 | +0.47(+1.38%) |
Mar 06, 2019 | 34.08 | 34.22 | 33.54 | 34.03 | 47,482 | -0.06(-0.18%) |
Mar 05, 2019 | 34.42 | 34.46 | 33.88 | 34.09 | 23,293 | -0.37(-1.07%) |
Mar 04, 2019 | 35.00 | 35.02 | 33.85 | 34.46 | 36,470 | -0.49(-1.40%) |