Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 34.89 | 35.15 | 34.70 | 35.10 | 232,512 | -0.08(-0.24%) |
May 30, 2019 | 35.77 | 35.95 | 34.93 | 35.18 | 205,978 | -0.51(-1.42%) |
May 29, 2019 | 35.65 | 35.81 | 35.26 | 35.69 | 231,780 | -0.13(-0.37%) |
May 28, 2019 | 36.09 | 36.18 | 35.81 | 35.82 | 265,079 | -0.15(-0.42%) |
May 24, 2019 | 35.30 | 35.98 | 35.28 | 35.97 | 211,132 | +0.85(+2.42%) |
May 23, 2019 | 35.97 | 36.11 | 34.77 | 35.12 | 299,543 | -1.04(-2.87%) |
May 22, 2019 | 36.43 | 36.47 | 36.00 | 36.15 | 297,148 | -0.23(-0.64%) |
May 21, 2019 | 36.15 | 36.64 | 36.04 | 36.39 | 325,082 | +0.36(+0.99%) |
May 20, 2019 | 35.55 | 36.21 | 35.49 | 36.03 | 558,006 | -0.61(-1.66%) |
May 17, 2019 | 36.12 | 36.90 | 35.96 | 36.64 | 739,657 | +0.18(+0.49%) |
May 16, 2019 | 36.12 | 36.58 | 36.04 | 36.46 | 527,752 | +0.42(+1.17%) |
May 15, 2019 | 35.89 | 36.17 | 35.67 | 36.04 | 227,322 | -0.15(-0.41%) |
May 14, 2019 | 35.86 | 36.37 | 35.68 | 36.19 | 311,990 | +0.37(+1.04%) |
May 13, 2019 | 36.79 | 37.10 | 35.73 | 35.82 | 435,352 | -1.52(-4.08%) |
May 10, 2019 | 36.82 | 37.36 | 36.65 | 37.34 | 321,134 | +0.50(+1.35%) |
May 09, 2019 | 36.52 | 36.94 | 36.35 | 36.85 | 471,083 | +0.18(+0.48%) |
May 08, 2019 | 36.15 | 36.77 | 35.92 | 36.67 | 503,800 | +0.50(+1.37%) |
May 07, 2019 | 35.92 | 36.28 | 35.92 | 36.17 | 434,223 | +0.05(+0.13%) |
May 06, 2019 | 35.29 | 36.24 | 35.26 | 36.13 | 418,362 | +0.39(+1.10%) |
May 03, 2019 | 34.95 | 35.77 | 34.69 | 35.73 | 303,709 | +0.98(+2.83%) |
May 02, 2019 | 34.77 | 35.01 | 34.32 | 34.75 | 301,563 | -0.14(-0.40%) |
May 01, 2019 | 35.07 | 35.59 | 34.73 | 34.89 | 812,506 | -0.22(-0.61%) |
Apr 30, 2019 | 34.06 | 35.14 | 33.74 | 35.11 | 409,256 | +1.16(+3.42%) |
Apr 29, 2019 | 33.25 | 34.32 | 33.15 | 33.95 | 893,548 | +0.54(+1.62%) |
Apr 26, 2019 | 32.96 | 33.73 | 31.91 | 33.40 | 692,726 | -0.36(-1.08%) |
Apr 25, 2019 | 33.40 | 33.90 | 33.06 | 33.77 | 110,772 | +0.07(+0.22%) |
Apr 24, 2019 | 33.02 | 33.76 | 32.71 | 33.69 | 188,659 | +0.63(+1.90%) |
Apr 23, 2019 | 32.80 | 33.39 | 32.55 | 33.07 | 292,933 | +0.31(+0.94%) |
Apr 22, 2019 | 32.74 | 32.90 | 32.55 | 32.76 | 173,741 | -0.19(-0.57%) |
Apr 18, 2019 | 33.09 | 33.21 | 32.82 | 32.95 | 180,237 | -0.11(-0.34%) |
Apr 17, 2019 | 33.39 | 33.49 | 32.96 | 33.06 | 206,047 | -0.17(-0.51%) |
Apr 16, 2019 | 33.04 | 33.30 | 32.87 | 33.23 | 233,841 | +0.34(+1.02%) |
Apr 15, 2019 | 33.02 | 33.17 | 32.78 | 32.89 | 202,314 | -0.14(-0.43%) |
Apr 12, 2019 | 33.32 | 33.36 | 32.83 | 33.03 | 151,159 | -0.05(-0.14%) |
Apr 11, 2019 | 32.95 | 33.27 | 32.68 | 33.08 | 304,439 | +0.18(+0.54%) |
Apr 10, 2019 | 32.53 | 33.05 | 32.39 | 32.90 | 408,807 | +0.43(+1.33%) |
Apr 09, 2019 | 32.89 | 33.07 | 32.38 | 32.47 | 168,766 | -0.53(-1.62%) |
Apr 08, 2019 | 33.49 | 33.63 | 32.83 | 33.00 | 204,346 | -0.51(-1.54%) |
Apr 05, 2019 | 33.05 | 33.82 | 33.05 | 33.52 | 513,772 | +0.52(+1.59%) |
Apr 04, 2019 | 32.88 | 33.35 | 32.85 | 32.99 | 225,694 | +0.10(+0.31%) |
Apr 03, 2019 | 33.50 | 33.53 | 32.78 | 32.89 | 219,152 | -0.37(-1.12%) |
Apr 02, 2019 | 32.85 | 33.32 | 32.53 | 33.26 | 521,839 | +0.42(+1.28%) |
Apr 01, 2019 | 32.56 | 32.85 | 32.40 | 32.84 | 235,018 | +0.47(+1.44%) |
Mar 29, 2019 | 32.89 | 32.91 | 32.28 | 32.38 | 231,229 | -0.36(-1.11%) |
Mar 28, 2019 | 33.06 | 33.28 | 32.46 | 32.74 | 288,089 | -0.31(-0.93%) |
Mar 27, 2019 | 33.04 | 33.38 | 32.76 | 33.05 | 246,438 | -0.08(-0.25%) |
Mar 26, 2019 | 32.61 | 33.19 | 32.61 | 33.13 | 213,352 | +0.57(+1.74%) |
Mar 25, 2019 | 32.75 | 33.10 | 32.54 | 32.57 | 244,248 | -0.12(-0.37%) |
Mar 22, 2019 | 33.31 | 33.45 | 32.59 | 32.69 | 329,236 | -0.71(-2.14%) |
Mar 21, 2019 | 33.35 | 33.99 | 33.26 | 33.40 | 276,749 | -0.11(-0.33%) |
Mar 20, 2019 | 34.11 | 34.39 | 33.50 | 33.51 | 349,974 | -0.67(-1.95%) |
Mar 19, 2019 | 34.64 | 34.65 | 34.07 | 34.18 | 557,211 | -0.33(-0.97%) |
Mar 18, 2019 | 34.81 | 35.27 | 34.39 | 34.51 | 874,109 | -0.28(-0.80%) |
Mar 15, 2019 | 34.73 | 35.18 | 34.57 | 34.79 | 836,193 | -0.06(-0.19%) |
Mar 14, 2019 | 35.15 | 35.36 | 34.77 | 34.86 | 577,997 | -0.32(-0.92%) |
Mar 13, 2019 | 35.71 | 36.21 | 35.17 | 35.18 | 477,826 | -0.48(-1.35%) |
Mar 12, 2019 | 35.75 | 36.03 | 35.48 | 35.66 | 247,479 | -0.11(-0.31%) |
Mar 11, 2019 | 35.49 | 35.86 | 35.32 | 35.78 | 547,163 | +0.40(+1.13%) |
Mar 08, 2019 | 35.25 | 35.60 | 35.15 | 35.38 | 173,838 | +0.10(+0.29%) |
Mar 07, 2019 | 35.86 | 36.16 | 35.24 | 35.27 | 309,250 | -0.65(-1.81%) |
Mar 06, 2019 | 36.88 | 36.93 | 35.86 | 35.92 | 225,736 | -1.01(-2.74%) |
Mar 05, 2019 | 37.24 | 37.24 | 36.81 | 36.93 | 150,477 | -0.16(-0.43%) |
Mar 04, 2019 | 37.44 | 37.61 | 36.92 | 37.09 | 263,435 | -0.45(-1.21%) |