Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 34.41 | 34.51 | 33.86 | 33.90 | 1,096,722 | -1.05(-3.00%) |
May 30, 2019 | 34.94 | 35.33 | 34.77 | 34.94 | 842,149 | +0.04(+0.10%) |
May 29, 2019 | 35.01 | 35.07 | 34.32 | 34.91 | 984,953 | -0.47(-1.33%) |
May 28, 2019 | 35.59 | 36.04 | 35.38 | 35.38 | 1,662,903 | -0.22(-0.62%) |
May 24, 2019 | 35.33 | 35.70 | 35.20 | 35.60 | 1,012,047 | +0.52(+1.49%) |
May 23, 2019 | 35.49 | 35.60 | 34.85 | 35.08 | 936,307 | -0.75(-2.10%) |
May 22, 2019 | 35.52 | 36.74 | 35.48 | 35.83 | 2,245,403 | +0.26(+0.72%) |
May 21, 2019 | 33.09 | 35.62 | 33.09 | 35.57 | 1,493,879 | +2.51(+7.59%) |
May 20, 2019 | 32.67 | 33.23 | 32.67 | 33.06 | 1,564,730 | -0.45(-1.35%) |
May 17, 2019 | 33.71 | 33.97 | 33.42 | 33.52 | 886,668 | -0.65(-1.90%) |
May 16, 2019 | 34.09 | 34.49 | 34.06 | 34.16 | 672,731 | +0.20(+0.57%) |
May 15, 2019 | 33.33 | 34.12 | 33.28 | 33.97 | 866,770 | +0.20(+0.58%) |
May 14, 2019 | 33.24 | 34.13 | 33.13 | 33.77 | 797,862 | +0.80(+2.42%) |
May 13, 2019 | 34.30 | 34.37 | 32.68 | 32.98 | 1,085,730 | -2.09(-5.97%) |
May 10, 2019 | 34.49 | 35.18 | 34.13 | 35.07 | 773,129 | +0.47(+1.36%) |
May 09, 2019 | 34.53 | 34.72 | 34.01 | 34.60 | 586,972 | -0.38(-1.09%) |
May 08, 2019 | 35.26 | 35.54 | 34.93 | 34.98 | 516,674 | -0.43(-1.20%) |
May 07, 2019 | 36.15 | 36.43 | 35.09 | 35.41 | 646,324 | -1.23(-3.37%) |
May 06, 2019 | 36.50 | 36.83 | 35.90 | 36.64 | 688,150 | -0.58(-1.55%) |
May 03, 2019 | 36.51 | 37.31 | 36.42 | 37.22 | 651,020 | +0.78(+2.14%) |
May 02, 2019 | 36.66 | 36.95 | 35.98 | 36.43 | 531,063 | -0.28(-0.77%) |
May 01, 2019 | 36.98 | 37.30 | 36.72 | 36.72 | 770,861 | -0.15(-0.41%) |
Apr 30, 2019 | 36.56 | 36.90 | 36.16 | 36.87 | 1,263,215 | +0.27(+0.73%) |
Apr 29, 2019 | 36.88 | 37.13 | 36.43 | 36.60 | 776,114 | -0.24(-0.65%) |
Apr 26, 2019 | 36.59 | 36.84 | 36.31 | 36.84 | 749,057 | +0.25(+0.67%) |
Apr 25, 2019 | 36.97 | 36.97 | 36.16 | 36.60 | 863,000 | -0.55(-1.49%) |
Apr 24, 2019 | 37.09 | 37.48 | 36.88 | 37.15 | 753,424 | -0.08(-0.21%) |
Apr 23, 2019 | 36.74 | 37.43 | 36.63 | 37.23 | 925,082 | +0.50(+1.36%) |
Apr 22, 2019 | 36.56 | 37.12 | 36.51 | 36.73 | 756,264 | +0.07(+0.19%) |
Apr 18, 2019 | 36.66 | 36.97 | 36.43 | 36.66 | 852,070 | +0.05(+0.14%) |
Apr 17, 2019 | 36.95 | 36.95 | 36.38 | 36.60 | 792,011 | -0.18(-0.48%) |
Apr 16, 2019 | 36.45 | 36.78 | 36.25 | 36.78 | 1,155,322 | +0.50(+1.38%) |
Apr 15, 2019 | 37.00 | 37.14 | 36.17 | 36.28 | 959,610 | -0.69(-1.88%) |
Apr 12, 2019 | 37.48 | 37.77 | 36.77 | 36.97 | 1,016,481 | +0.00(+0.00%) |
Apr 11, 2019 | 36.62 | 37.00 | 36.52 | 36.97 | 665,689 | +0.57(+1.57%) |
Apr 10, 2019 | 36.21 | 36.53 | 35.88 | 36.40 | 617,803 | +0.33(+0.90%) |
Apr 09, 2019 | 36.90 | 36.90 | 36.01 | 36.08 | 758,636 | -0.96(-2.59%) |
Apr 08, 2019 | 37.34 | 37.34 | 36.90 | 37.04 | 692,828 | -0.36(-0.96%) |
Apr 05, 2019 | 37.23 | 37.48 | 37.09 | 37.40 | 805,112 | +0.23(+0.62%) |
Apr 04, 2019 | 36.93 | 37.22 | 36.82 | 37.17 | 601,333 | +0.39(+1.05%) |
Apr 03, 2019 | 36.82 | 36.95 | 36.60 | 36.78 | 477,236 | +0.26(+0.70%) |
Apr 02, 2019 | 36.33 | 36.68 | 36.19 | 36.53 | 709,567 | +0.24(+0.65%) |
Apr 01, 2019 | 35.77 | 36.31 | 35.48 | 36.29 | 603,795 | +0.84(+2.36%) |
Mar 29, 2019 | 35.75 | 35.87 | 35.37 | 35.45 | 650,479 | +0.04(+0.12%) |
Mar 28, 2019 | 35.19 | 35.47 | 35.13 | 35.41 | 728,438 | +0.28(+0.80%) |
Mar 27, 2019 | 35.41 | 35.50 | 34.91 | 35.13 | 770,505 | -0.19(-0.55%) |
Mar 26, 2019 | 34.80 | 35.36 | 34.79 | 35.32 | 875,207 | +0.87(+2.53%) |
Mar 25, 2019 | 34.92 | 35.17 | 34.30 | 34.45 | 828,745 | -0.52(-1.48%) |
Mar 22, 2019 | 35.93 | 35.93 | 34.89 | 34.97 | 983,394 | -1.19(-3.28%) |
Mar 21, 2019 | 35.56 | 36.39 | 35.39 | 36.16 | 601,489 | +0.43(+1.21%) |
Mar 20, 2019 | 36.20 | 36.40 | 35.66 | 35.73 | 872,829 | -0.59(-1.62%) |
Mar 19, 2019 | 37.08 | 37.16 | 36.25 | 36.31 | 897,594 | -0.54(-1.46%) |
Mar 18, 2019 | 36.75 | 37.04 | 36.68 | 36.85 | 1,104,261 | +0.25(+0.70%) |
Mar 15, 2019 | 36.22 | 36.60 | 36.03 | 36.60 | 2,949,500 | +0.36(+1.00%) |
Mar 14, 2019 | 36.37 | 36.43 | 36.01 | 36.24 | 820,981 | -0.11(-0.31%) |
Mar 13, 2019 | 36.13 | 37.14 | 35.88 | 36.35 | 1,695,812 | +0.42(+1.17%) |
Mar 12, 2019 | 35.69 | 36.14 | 35.69 | 35.93 | 907,432 | +0.33(+0.91%) |
Mar 11, 2019 | 35.25 | 35.78 | 35.18 | 35.60 | 818,045 | +0.62(+1.76%) |
Mar 08, 2019 | 34.88 | 35.08 | 34.61 | 34.99 | 684,476 | -0.19(-0.55%) |
Mar 07, 2019 | 35.84 | 35.87 | 35.08 | 35.18 | 1,221,959 | -0.77(-2.15%) |
Mar 06, 2019 | 36.48 | 36.66 | 35.89 | 35.95 | 829,927 | -0.57(-1.56%) |
Mar 05, 2019 | 36.76 | 36.92 | 36.24 | 36.53 | 857,523 | -0.26(-0.69%) |
Mar 04, 2019 | 36.51 | 37.15 | 36.29 | 36.78 | 1,330,228 | +0.42(+1.16%) |