Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 37.45 | 37.74 | 37.45 | 37.47 | 9,393 | +0.54(+1.46%) |
May 30, 2019 | 36.92 | 37.04 | 36.51 | 36.93 | 6,258 | -0.17(-0.46%) |
May 29, 2019 | 36.92 | 37.33 | 36.83 | 37.10 | 4,740 | +0.86(+2.37%) |
May 28, 2019 | 35.64 | 36.25 | 35.64 | 36.25 | 2,557 | +0.44(+1.22%) |
May 24, 2019 | 36.08 | 36.18 | 35.76 | 35.81 | 4,960 | -0.08(-0.23%) |
May 23, 2019 | 35.91 | 36.12 | 35.59 | 35.89 | 6,911 | +0.47(+1.32%) |
May 22, 2019 | 34.71 | 35.42 | 34.71 | 35.42 | 7,452 | +0.91(+2.62%) |
May 21, 2019 | 34.92 | 35.00 | 34.45 | 34.52 | 1,807 | -0.21(-0.62%) |
May 20, 2019 | 34.68 | 34.93 | 34.68 | 34.73 | 3,216 | +0.27(+0.79%) |
May 17, 2019 | 34.37 | 34.48 | 34.19 | 34.46 | 1,372 | +0.18(+0.53%) |
May 16, 2019 | 33.82 | 34.28 | 33.82 | 34.28 | 4,730 | +0.13(+0.38%) |
May 15, 2019 | 34.32 | 34.53 | 34.14 | 34.15 | 3,605 | +0.15(+0.43%) |
May 14, 2019 | 34.59 | 34.59 | 33.88 | 34.00 | 1,429 | -0.40(-1.17%) |
May 13, 2019 | 33.56 | 34.48 | 33.56 | 34.40 | 5,819 | +1.34(+4.04%) |
May 10, 2019 | 33.17 | 33.61 | 32.87 | 33.06 | 2,744 | +0.09(+0.28%) |
May 09, 2019 | 33.35 | 33.41 | 32.97 | 32.97 | 926 | -0.05(-0.14%) |
May 08, 2019 | 32.88 | 33.02 | 32.88 | 33.02 | 1,777 | -0.11(-0.32%) |
May 07, 2019 | 32.70 | 33.31 | 32.66 | 33.13 | 1,989 | +0.66(+2.04%) |
May 06, 2019 | 32.58 | 32.58 | 32.46 | 32.46 | 252 | +0.30(+0.93%) |
May 03, 2019 | 32.21 | 32.21 | 32.16 | 32.16 | 105 | -0.34(-1.06%) |
May 02, 2019 | 32.63 | 32.76 | 32.50 | 32.51 | 2,272 | -0.34(-1.03%) |
May 01, 2019 | 32.44 | 32.85 | 32.44 | 32.85 | 1,822 | +0.56(+1.72%) |
Apr 30, 2019 | 32.41 | 32.41 | 32.29 | 32.29 | 121 | +0.08(+0.26%) |
Apr 29, 2019 | 32.19 | 32.21 | 32.19 | 32.21 | 158 | -0.09(-0.29%) |
Apr 26, 2019 | 32.62 | 32.62 | 32.29 | 32.30 | 1,372 | -0.05(-0.15%) |
Apr 25, 2019 | 32.14 | 32.35 | 32.10 | 32.35 | 547 | +0.46(+1.45%) |
Apr 24, 2019 | 32.22 | 32.22 | 31.89 | 31.89 | 500 | -0.62(-1.90%) |
Apr 23, 2019 | 32.70 | 32.79 | 32.51 | 32.51 | 1,038 | -0.36(-1.11%) |
Apr 22, 2019 | 32.60 | 32.87 | 32.29 | 32.87 | 4,205 | +0.79(+2.45%) |
Apr 18, 2019 | 31.91 | 32.09 | 31.87 | 32.09 | 949 | +0.07(+0.21%) |
Apr 17, 2019 | 32.09 | 32.09 | 32.02 | 32.02 | 1,481 | -0.17(-0.54%) |
Apr 16, 2019 | 32.35 | 32.35 | 32.17 | 32.19 | 2,069 | -0.22(-0.68%) |
Apr 15, 2019 | 32.54 | 32.54 | 32.41 | 32.41 | 341 | -0.06(-0.19%) |
Apr 12, 2019 | 32.25 | 32.48 | 32.25 | 32.48 | 316 | +0.12(+0.36%) |
Apr 11, 2019 | 32.20 | 32.37 | 32.20 | 32.36 | 506 | +0.27(+0.85%) |
Apr 10, 2019 | 32.33 | 32.33 | 32.08 | 32.08 | 6,013 | -0.36(-1.11%) |
Apr 09, 2019 | 32.21 | 32.44 | 32.21 | 32.44 | 526 | +0.46(+1.45%) |
Apr 08, 2019 | 31.70 | 32.01 | 31.70 | 31.98 | 2,268 | +0.12(+0.38%) |
Apr 05, 2019 | 31.74 | 31.89 | 31.74 | 31.86 | 4,643 | -0.12(-0.39%) |
Apr 04, 2019 | 32.27 | 32.27 | 31.99 | 31.99 | 646 | -0.52(-1.61%) |
Apr 03, 2019 | 32.53 | 32.57 | 32.43 | 32.51 | 2,717 | -0.16(-0.48%) |
Apr 02, 2019 | 32.47 | 32.67 | 32.45 | 32.67 | 1,660 | +0.42(+1.30%) |
Apr 01, 2019 | 32.50 | 32.50 | 32.24 | 32.25 | 3,451 | -0.22(-0.68%) |
Mar 29, 2019 | 32.45 | 32.49 | 32.40 | 32.47 | 3,060 | +0.03(+0.08%) |
Mar 28, 2019 | 32.44 | 32.44 | 32.44 | 32.44 | 62 | -0.12(-0.36%) |
Mar 27, 2019 | 32.78 | 32.83 | 32.56 | 32.56 | 4,178 | -0.34(-1.03%) |
Mar 26, 2019 | 32.74 | 32.90 | 32.74 | 32.90 | 387 | -0.39(-1.16%) |
Mar 25, 2019 | 33.52 | 33.52 | 33.08 | 33.29 | 4,583 | -0.37(-1.09%) |
Mar 22, 2019 | 33.26 | 33.68 | 33.26 | 33.66 | 1,899 | +0.65(+1.96%) |
Mar 21, 2019 | 33.22 | 33.32 | 33.01 | 33.01 | 2,392 | -0.32(-0.96%) |
Mar 20, 2019 | 33.25 | 33.33 | 33.10 | 33.33 | 319 | +0.37(+1.13%) |
Mar 19, 2019 | 32.80 | 32.96 | 32.80 | 32.96 | 454 | +0.02(+0.07%) |
Mar 18, 2019 | 33.49 | 33.49 | 32.94 | 32.94 | 1,802 | -0.32(-0.97%) |
Mar 15, 2019 | 33.01 | 33.29 | 33.01 | 33.26 | 951 | +0.40(+1.22%) |
Mar 14, 2019 | 32.81 | 32.91 | 32.76 | 32.86 | 940 | +0.65(+2.02%) |
Mar 13, 2019 | 32.16 | 32.21 | 32.03 | 32.21 | 3,178 | -0.20(-0.62%) |
Mar 12, 2019 | 32.09 | 32.67 | 32.09 | 32.41 | 3,204 | +0.13(+0.42%) |
Mar 11, 2019 | 32.54 | 32.63 | 32.27 | 32.27 | 1,277 | -0.54(-1.64%) |
Mar 08, 2019 | 32.63 | 33.03 | 32.40 | 32.81 | 14,377 | +0.40(+1.23%) |
Mar 07, 2019 | 32.26 | 32.48 | 32.19 | 32.41 | 6,835 | +0.39(+1.22%) |
Mar 06, 2019 | 31.92 | 32.02 | 31.92 | 32.02 | 2,722 | +0.29(+0.90%) |
Mar 05, 2019 | 31.83 | 31.83 | 31.59 | 31.74 | 1,240 | -0.13(-0.40%) |
Mar 04, 2019 | 31.56 | 31.94 | 31.55 | 31.86 | 989 | +0.63(+2.03%) |