Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 35.64 | 35.71 | 35.26 | 35.49 | 61,846 | -0.40(-1.12%) |
May 30, 2019 | 36.33 | 36.67 | 35.73 | 35.89 | 46,995 | -0.34(-0.94%) |
May 29, 2019 | 36.63 | 36.63 | 35.89 | 36.23 | 31,583 | -0.57(-1.54%) |
May 28, 2019 | 36.70 | 37.12 | 36.57 | 36.80 | 37,098 | -0.03(-0.07%) |
May 24, 2019 | 36.58 | 36.93 | 36.30 | 36.83 | 39,398 | +0.30(+0.81%) |
May 23, 2019 | 35.91 | 36.67 | 35.91 | 36.53 | 52,344 | +0.53(+1.48%) |
May 22, 2019 | 35.67 | 36.10 | 35.67 | 36.00 | 41,043 | -0.01(-0.02%) |
May 21, 2019 | 35.93 | 36.17 | 35.75 | 36.01 | 39,233 | +0.13(+0.36%) |
May 20, 2019 | 36.25 | 36.37 | 35.61 | 35.88 | 32,616 | -0.52(-1.42%) |
May 17, 2019 | 36.37 | 36.70 | 36.20 | 36.39 | 54,516 | -0.17(-0.45%) |
May 16, 2019 | 36.38 | 36.80 | 36.38 | 36.56 | 55,899 | +0.27(+0.75%) |
May 15, 2019 | 35.83 | 36.43 | 35.78 | 36.29 | 34,008 | +0.22(+0.60%) |
May 14, 2019 | 35.89 | 36.32 | 35.52 | 36.07 | 48,804 | +0.27(+0.75%) |
May 13, 2019 | 35.96 | 36.37 | 35.53 | 35.80 | 43,468 | -0.57(-1.57%) |
May 10, 2019 | 35.87 | 36.37 | 35.76 | 36.37 | 57,816 | +0.30(+0.84%) |
May 09, 2019 | 36.38 | 36.54 | 35.93 | 36.07 | 60,457 | -0.51(-1.39%) |
May 08, 2019 | 36.51 | 36.89 | 36.43 | 36.58 | 73,413 | +0.12(+0.33%) |
May 07, 2019 | 36.11 | 36.87 | 36.11 | 36.46 | 69,687 | +0.04(+0.12%) |
May 06, 2019 | 35.28 | 36.77 | 35.28 | 36.42 | 82,693 | +1.12(+3.16%) |
May 03, 2019 | 36.67 | 37.25 | 34.37 | 35.30 | 209,412 | -2.35(-6.25%) |
May 02, 2019 | 36.58 | 38.00 | 36.58 | 37.65 | 80,626 | +1.07(+2.93%) |
May 01, 2019 | 36.73 | 37.37 | 36.32 | 36.58 | 175,921 | -0.28(-0.75%) |
Apr 30, 2019 | 36.67 | 37.09 | 36.54 | 36.86 | 101,181 | +0.15(+0.40%) |
Apr 29, 2019 | 36.57 | 37.16 | 36.57 | 36.71 | 49,983 | +0.09(+0.24%) |
Apr 26, 2019 | 36.33 | 36.98 | 35.93 | 36.62 | 64,523 | +0.24(+0.67%) |
Apr 25, 2019 | 35.55 | 36.80 | 35.55 | 36.38 | 50,351 | +0.77(+2.16%) |
Apr 24, 2019 | 35.53 | 35.95 | 34.92 | 35.61 | 77,898 | -0.12(-0.34%) |
Apr 23, 2019 | 35.45 | 36.50 | 35.34 | 35.73 | 97,459 | +0.18(+0.51%) |
Apr 22, 2019 | 36.17 | 36.69 | 35.28 | 35.55 | 43,019 | -0.89(-2.44%) |
Apr 18, 2019 | 36.00 | 36.80 | 36.00 | 36.44 | 41,859 | +0.38(+1.06%) |
Apr 17, 2019 | 35.90 | 36.23 | 35.19 | 36.06 | 55,981 | +0.15(+0.41%) |
Apr 16, 2019 | 35.75 | 36.15 | 35.37 | 35.92 | 72,532 | +0.16(+0.44%) |
Apr 15, 2019 | 35.90 | 36.45 | 35.71 | 35.76 | 34,858 | -0.24(-0.67%) |
Apr 12, 2019 | 36.50 | 36.75 | 34.76 | 36.00 | 146,739 | -0.29(-0.79%) |
Apr 11, 2019 | 36.39 | 36.62 | 35.93 | 36.29 | 69,392 | +0.09(+0.24%) |
Apr 10, 2019 | 35.79 | 36.63 | 35.79 | 36.20 | 87,407 | +0.32(+0.89%) |
Apr 09, 2019 | 36.32 | 36.48 | 35.15 | 35.88 | 191,305 | -0.73(-1.98%) |
Apr 08, 2019 | 37.04 | 37.32 | 36.34 | 36.61 | 86,710 | -0.67(-1.81%) |
Apr 05, 2019 | 36.67 | 37.57 | 36.65 | 37.28 | 52,960 | +0.46(+1.24%) |
Apr 04, 2019 | 36.25 | 37.02 | 36.25 | 36.82 | 61,825 | +0.62(+1.72%) |
Apr 03, 2019 | 36.61 | 36.92 | 36.06 | 36.20 | 42,190 | -0.22(-0.59%) |
Apr 02, 2019 | 36.57 | 36.62 | 35.79 | 36.42 | 55,553 | -0.26(-0.71%) |
Apr 01, 2019 | 37.10 | 37.19 | 36.32 | 36.68 | 94,154 | -0.28(-0.75%) |
Mar 29, 2019 | 37.16 | 37.39 | 36.73 | 36.95 | 33,765 | -0.08(-0.21%) |
Mar 28, 2019 | 37.30 | 37.71 | 36.34 | 37.03 | 36,718 | -0.38(-1.02%) |
Mar 27, 2019 | 36.75 | 37.96 | 36.60 | 37.41 | 84,552 | +0.41(+1.10%) |
Mar 26, 2019 | 36.96 | 37.28 | 35.95 | 37.00 | 74,855 | +0.08(+0.21%) |
Mar 25, 2019 | 35.98 | 37.40 | 35.50 | 36.93 | 99,151 | +0.83(+2.30%) |
Mar 22, 2019 | 35.45 | 36.60 | 35.06 | 36.10 | 239,361 | +0.39(+1.09%) |
Mar 21, 2019 | 35.24 | 36.25 | 35.10 | 35.71 | 83,768 | +0.08(+0.22%) |
Mar 20, 2019 | 36.49 | 36.66 | 35.52 | 35.63 | 62,883 | -0.83(-2.28%) |
Mar 19, 2019 | 36.08 | 36.91 | 35.87 | 36.46 | 101,291 | +0.50(+1.39%) |
Mar 18, 2019 | 36.93 | 37.18 | 35.72 | 35.96 | 97,318 | -0.86(-2.35%) |
Mar 15, 2019 | 37.15 | 38.01 | 36.61 | 36.82 | 187,442 | -0.15(-0.40%) |
Mar 14, 2019 | 35.80 | 37.50 | 35.80 | 36.97 | 101,045 | +1.17(+3.26%) |
Mar 13, 2019 | 35.38 | 35.90 | 35.18 | 35.80 | 82,498 | +0.55(+1.57%) |
Mar 12, 2019 | 34.24 | 35.36 | 34.16 | 35.25 | 127,741 | +1.10(+3.22%) |
Mar 11, 2019 | 32.97 | 35.33 | 32.97 | 34.15 | 180,753 | +1.18(+3.59%) |
Mar 08, 2019 | 35.61 | 35.61 | 31.76 | 32.97 | 368,871 | -4.54(-12.11%) |
Mar 07, 2019 | 38.59 | 39.03 | 37.37 | 37.51 | 100,378 | -1.08(-2.80%) |
Mar 06, 2019 | 37.98 | 39.11 | 37.78 | 38.59 | 94,769 | +0.65(+1.71%) |
Mar 05, 2019 | 38.19 | 38.85 | 37.33 | 37.94 | 99,054 | -0.27(-0.70%) |
Mar 04, 2019 | 39.50 | 39.50 | 37.76 | 38.21 | 49,496 | -1.23(-3.11%) |