Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 33.09 | 33.13 | 32.28 | 32.51 | 237,919 | -1.08(-3.20%) |
May 30, 2019 | 33.83 | 34.07 | 33.28 | 33.59 | 122,756 | -0.05(-0.16%) |
May 29, 2019 | 34.53 | 34.70 | 33.46 | 33.64 | 155,074 | -1.12(-3.23%) |
May 28, 2019 | 35.07 | 35.12 | 34.60 | 34.77 | 132,471 | -0.35(-1.00%) |
May 24, 2019 | 35.01 | 35.29 | 34.76 | 35.12 | 105,246 | +0.30(+0.88%) |
May 23, 2019 | 35.16 | 35.16 | 34.60 | 34.81 | 181,732 | -0.66(-1.87%) |
May 22, 2019 | 35.88 | 36.31 | 35.17 | 35.47 | 143,142 | -0.64(-1.76%) |
May 21, 2019 | 35.89 | 36.38 | 35.78 | 36.11 | 135,306 | +0.39(+1.08%) |
May 20, 2019 | 35.38 | 35.76 | 35.20 | 35.73 | 173,694 | +0.07(+0.20%) |
May 17, 2019 | 35.85 | 35.97 | 35.46 | 35.65 | 145,271 | -0.55(-1.51%) |
May 16, 2019 | 36.07 | 36.61 | 35.88 | 36.20 | 112,762 | +0.22(+0.62%) |
May 15, 2019 | 35.14 | 36.01 | 35.06 | 35.98 | 163,221 | +0.52(+1.48%) |
May 14, 2019 | 34.93 | 35.54 | 34.69 | 35.45 | 111,874 | +0.69(+1.98%) |
May 13, 2019 | 35.02 | 35.02 | 34.29 | 34.76 | 200,684 | -0.75(-2.11%) |
May 10, 2019 | 35.17 | 35.66 | 34.63 | 35.51 | 140,315 | +0.24(+0.68%) |
May 09, 2019 | 35.12 | 35.42 | 34.70 | 35.27 | 164,266 | -0.11(-0.30%) |
May 08, 2019 | 35.36 | 35.51 | 35.01 | 35.38 | 149,035 | +0.02(+0.05%) |
May 07, 2019 | 35.67 | 36.05 | 34.91 | 35.36 | 229,492 | -0.74(-2.05%) |
May 06, 2019 | 35.99 | 36.22 | 35.69 | 36.10 | 227,060 | -0.41(-1.12%) |
May 03, 2019 | 35.92 | 36.59 | 35.86 | 36.51 | 244,236 | +0.69(+1.92%) |
May 02, 2019 | 35.88 | 36.26 | 35.57 | 35.83 | 121,327 | -0.06(-0.17%) |
May 01, 2019 | 36.03 | 36.40 | 35.81 | 35.89 | 339,763 | -0.10(-0.27%) |
Apr 30, 2019 | 36.26 | 36.30 | 35.84 | 35.99 | 209,240 | -0.19(-0.52%) |
Apr 29, 2019 | 35.70 | 36.27 | 35.52 | 36.17 | 272,613 | +0.58(+1.63%) |
Apr 26, 2019 | 35.54 | 35.73 | 35.27 | 35.59 | 168,423 | +0.04(+0.13%) |
Apr 25, 2019 | 35.63 | 36.04 | 35.32 | 35.55 | 368,685 | -0.12(-0.33%) |
Apr 24, 2019 | 35.49 | 35.84 | 34.84 | 35.67 | 237,439 | +0.12(+0.35%) |
Apr 23, 2019 | 35.17 | 35.66 | 34.91 | 35.54 | 339,517 | +0.58(+1.66%) |
Apr 22, 2019 | 34.84 | 35.01 | 34.67 | 34.96 | 290,409 | -0.02(-0.05%) |
Apr 18, 2019 | 35.09 | 35.54 | 34.90 | 34.98 | 446,591 | -0.16(-0.46%) |
Apr 17, 2019 | 34.42 | 35.20 | 34.29 | 35.14 | 335,826 | +0.94(+2.74%) |
Apr 16, 2019 | 33.75 | 34.24 | 33.42 | 34.20 | 466,896 | +0.89(+2.68%) |
Apr 15, 2019 | 33.18 | 33.50 | 32.93 | 33.31 | 485,394 | +0.22(+0.67%) |
Apr 12, 2019 | 32.32 | 33.15 | 32.32 | 33.09 | 680,413 | +0.58(+1.79%) |
Apr 11, 2019 | 31.92 | 32.67 | 31.09 | 32.50 | 1,615,131 | -2.17(-6.26%) |
Apr 10, 2019 | 34.31 | 34.77 | 34.04 | 34.67 | 667,424 | +0.24(+0.70%) |
Apr 09, 2019 | 34.84 | 35.01 | 34.24 | 34.43 | 455,600 | -0.53(-1.51%) |
Apr 08, 2019 | 34.92 | 35.22 | 34.27 | 34.96 | 194,240 | -0.13(-0.38%) |
Apr 05, 2019 | 34.59 | 35.20 | 34.36 | 35.09 | 364,395 | +0.50(+1.45%) |
Apr 04, 2019 | 34.40 | 35.03 | 34.26 | 34.59 | 289,069 | +0.20(+0.57%) |
Apr 03, 2019 | 34.43 | 34.82 | 34.12 | 34.40 | 160,448 | +0.25(+0.73%) |
Apr 02, 2019 | 34.14 | 34.26 | 33.75 | 34.15 | 238,234 | +0.02(+0.05%) |
Apr 01, 2019 | 33.49 | 34.22 | 33.46 | 34.13 | 284,416 | +0.65(+1.95%) |
Mar 29, 2019 | 33.11 | 33.67 | 32.91 | 33.48 | 220,160 | +0.56(+1.71%) |
Mar 28, 2019 | 32.66 | 32.97 | 32.39 | 32.92 | 150,096 | +0.26(+0.79%) |
Mar 27, 2019 | 32.22 | 32.85 | 32.22 | 32.66 | 157,103 | +0.38(+1.16%) |
Mar 26, 2019 | 32.10 | 32.48 | 31.88 | 32.28 | 136,165 | +0.40(+1.26%) |
Mar 25, 2019 | 31.43 | 32.08 | 31.08 | 31.88 | 170,891 | +0.43(+1.36%) |
Mar 22, 2019 | 32.17 | 32.33 | 31.25 | 31.45 | 287,126 | -0.83(-2.57%) |
Mar 21, 2019 | 31.49 | 32.47 | 31.17 | 32.28 | 229,559 | +0.71(+2.26%) |
Mar 20, 2019 | 32.08 | 32.15 | 31.33 | 31.57 | 222,489 | -0.50(-1.56%) |
Mar 19, 2019 | 32.30 | 32.61 | 32.01 | 32.07 | 214,047 | -0.17(-0.53%) |
Mar 18, 2019 | 31.80 | 32.42 | 31.79 | 32.24 | 270,061 | +0.46(+1.46%) |
Mar 15, 2019 | 31.78 | 32.34 | 31.68 | 31.77 | 542,673 | +0.03(+0.08%) |
Mar 14, 2019 | 31.98 | 32.20 | 31.69 | 31.75 | 195,626 | -0.31(-0.97%) |
Mar 13, 2019 | 31.81 | 32.32 | 31.69 | 32.06 | 200,931 | +0.32(+1.01%) |
Mar 12, 2019 | 31.64 | 31.92 | 31.45 | 31.74 | 131,825 | +0.12(+0.40%) |
Mar 11, 2019 | 31.28 | 31.76 | 31.25 | 31.61 | 183,764 | +0.32(+1.03%) |
Mar 08, 2019 | 30.83 | 31.40 | 30.83 | 31.29 | 149,498 | +0.40(+1.30%) |
Mar 07, 2019 | 31.11 | 31.60 | 30.64 | 30.89 | 451,727 | -0.31(-1.00%) |
Mar 06, 2019 | 32.11 | 32.20 | 31.18 | 31.20 | 194,969 | -0.95(-2.94%) |
Mar 05, 2019 | 32.13 | 32.29 | 31.98 | 32.15 | 171,891 | +0.00(+0.00%) |
Mar 04, 2019 | 32.17 | 32.49 | 31.99 | 32.15 | 173,114 | -0.03(-0.08%) |