Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 35.20 | 35.67 | 34.67 | 35.64 | 220,515 | +0.12(+0.33%) |
May 30, 2019 | 36.23 | 36.39 | 35.38 | 35.52 | 260,566 | -0.66(-1.82%) |
May 29, 2019 | 37.36 | 37.39 | 35.98 | 36.18 | 580,466 | -1.49(-3.95%) |
May 28, 2019 | 37.07 | 37.83 | 36.77 | 37.67 | 298,009 | +0.78(+2.12%) |
May 24, 2019 | 36.42 | 37.00 | 36.23 | 36.89 | 153,564 | +0.58(+1.60%) |
May 23, 2019 | 36.79 | 36.92 | 36.11 | 36.31 | 184,610 | -0.81(-2.19%) |
May 22, 2019 | 37.06 | 37.50 | 36.81 | 37.12 | 148,504 | -0.04(-0.10%) |
May 21, 2019 | 36.75 | 37.39 | 36.54 | 37.16 | 208,221 | +0.41(+1.13%) |
May 20, 2019 | 36.61 | 37.10 | 36.37 | 36.74 | 176,022 | -0.07(-0.18%) |
May 17, 2019 | 36.76 | 37.78 | 36.69 | 36.81 | 181,089 | +0.00(+0.00%) |
May 16, 2019 | 36.21 | 37.16 | 36.12 | 36.81 | 355,220 | +0.74(+2.06%) |
May 15, 2019 | 36.38 | 36.62 | 36.05 | 36.07 | 235,400 | -0.66(-1.78%) |
May 14, 2019 | 36.44 | 36.84 | 36.08 | 36.72 | 287,128 | +0.55(+1.52%) |
May 13, 2019 | 37.17 | 37.59 | 36.10 | 36.17 | 413,334 | -1.40(-3.72%) |
May 10, 2019 | 36.65 | 37.96 | 36.38 | 37.57 | 419,254 | +0.93(+2.52%) |
May 09, 2019 | 37.85 | 38.91 | 35.96 | 36.65 | 548,052 | -1.62(-4.23%) |
May 08, 2019 | 34.24 | 38.32 | 33.74 | 38.27 | 625,773 | +3.68(+10.64%) |
May 07, 2019 | 34.78 | 34.97 | 34.16 | 34.58 | 365,675 | -0.52(-1.48%) |
May 06, 2019 | 34.69 | 35.34 | 34.69 | 35.10 | 186,415 | -0.14(-0.41%) |
May 03, 2019 | 34.80 | 35.40 | 34.78 | 35.25 | 319,214 | +0.55(+1.58%) |
May 02, 2019 | 33.95 | 34.93 | 33.95 | 34.70 | 482,131 | +0.75(+2.21%) |
May 01, 2019 | 34.99 | 34.99 | 33.93 | 33.95 | 573,520 | -1.08(-3.08%) |
Apr 30, 2019 | 34.87 | 35.43 | 34.87 | 35.03 | 311,861 | +0.22(+0.64%) |
Apr 29, 2019 | 35.00 | 35.21 | 34.69 | 34.81 | 125,751 | -0.20(-0.58%) |
Apr 26, 2019 | 35.07 | 35.29 | 34.63 | 35.01 | 161,371 | -0.06(-0.16%) |
Apr 25, 2019 | 35.58 | 35.76 | 34.92 | 35.07 | 369,708 | -0.55(-1.54%) |
Apr 24, 2019 | 35.62 | 35.92 | 35.03 | 35.62 | 367,195 | +0.01(+0.03%) |
Apr 23, 2019 | 34.63 | 35.75 | 34.63 | 35.61 | 254,317 | +0.92(+2.64%) |
Apr 22, 2019 | 34.97 | 35.12 | 34.32 | 34.69 | 201,886 | -0.34(-0.96%) |
Apr 18, 2019 | 35.99 | 36.05 | 34.93 | 35.03 | 386,669 | -1.09(-3.01%) |
Apr 17, 2019 | 36.44 | 36.47 | 35.60 | 36.12 | 217,212 | -0.33(-0.90%) |
Apr 16, 2019 | 35.90 | 36.50 | 35.47 | 36.44 | 268,100 | +0.63(+1.75%) |
Apr 15, 2019 | 35.54 | 36.14 | 35.53 | 35.82 | 205,856 | +0.31(+0.87%) |
Apr 12, 2019 | 36.20 | 36.26 | 35.35 | 35.51 | 259,439 | -0.63(-1.73%) |
Apr 11, 2019 | 35.95 | 36.44 | 35.84 | 36.14 | 285,314 | +0.22(+0.62%) |
Apr 10, 2019 | 35.65 | 36.18 | 35.65 | 35.91 | 270,366 | +0.35(+0.98%) |
Apr 09, 2019 | 36.02 | 36.02 | 35.49 | 35.57 | 184,193 | -0.47(-1.31%) |
Apr 08, 2019 | 35.97 | 36.36 | 35.91 | 36.04 | 170,413 | -0.09(-0.24%) |
Apr 05, 2019 | 36.18 | 36.56 | 35.82 | 36.13 | 239,411 | -0.06(-0.16%) |
Apr 04, 2019 | 35.87 | 36.31 | 35.82 | 36.18 | 353,211 | +0.24(+0.67%) |
Apr 03, 2019 | 36.24 | 36.36 | 35.81 | 35.94 | 441,069 | -0.04(-0.11%) |
Apr 02, 2019 | 36.72 | 37.05 | 35.88 | 35.98 | 422,391 | -0.64(-1.74%) |
Apr 01, 2019 | 36.02 | 36.72 | 35.74 | 36.62 | 302,869 | +0.84(+2.34%) |
Mar 29, 2019 | 36.16 | 36.21 | 35.35 | 35.78 | 375,046 | -0.14(-0.40%) |
Mar 28, 2019 | 35.43 | 36.16 | 35.11 | 35.92 | 301,382 | +0.56(+1.58%) |
Mar 27, 2019 | 35.45 | 35.81 | 35.24 | 35.36 | 248,519 | -0.11(-0.30%) |
Mar 26, 2019 | 35.29 | 35.85 | 35.21 | 35.47 | 276,446 | +0.37(+1.04%) |
Mar 25, 2019 | 34.42 | 35.35 | 33.91 | 35.10 | 262,292 | +0.65(+1.87%) |
Mar 22, 2019 | 34.72 | 34.89 | 34.24 | 34.46 | 409,188 | -0.38(-1.08%) |
Mar 21, 2019 | 34.10 | 34.96 | 33.80 | 34.83 | 457,512 | +0.60(+1.75%) |
Mar 20, 2019 | 34.89 | 35.09 | 34.17 | 34.24 | 247,836 | -0.77(-2.20%) |
Mar 19, 2019 | 35.52 | 35.53 | 34.66 | 35.01 | 456,761 | -0.38(-1.06%) |
Mar 18, 2019 | 34.80 | 35.52 | 34.55 | 35.38 | 357,192 | +0.61(+1.75%) |
Mar 15, 2019 | 35.71 | 35.88 | 34.74 | 34.78 | 665,930 | -0.91(-2.54%) |
Mar 14, 2019 | 36.16 | 36.34 | 35.49 | 35.68 | 305,358 | -0.46(-1.28%) |
Mar 13, 2019 | 36.42 | 36.66 | 35.98 | 36.15 | 371,876 | -0.38(-1.03%) |
Mar 12, 2019 | 37.24 | 37.52 | 36.50 | 36.52 | 279,817 | -0.76(-2.04%) |
Mar 11, 2019 | 36.80 | 37.35 | 36.32 | 37.28 | 304,486 | +0.60(+1.63%) |
Mar 08, 2019 | 36.43 | 37.37 | 36.43 | 36.68 | 242,288 | +0.03(+0.08%) |
Mar 07, 2019 | 36.27 | 37.02 | 35.85 | 36.66 | 268,474 | +0.28(+0.77%) |
Mar 06, 2019 | 36.77 | 36.77 | 35.44 | 36.38 | 474,315 | -0.56(-1.51%) |
Mar 05, 2019 | 35.93 | 37.50 | 35.64 | 36.93 | 922,522 | +1.27(+3.56%) |
Mar 04, 2019 | 35.45 | 35.70 | 34.13 | 35.67 | 610,316 | +1.15(+3.34%) |