Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 34.47 | 34.68 | 34.47 | 34.58 | 4,822 | -0.33(-0.93%) |
May 30, 2019 | 35.11 | 35.12 | 34.90 | 34.90 | 6,356 | +0.08(+0.24%) |
May 29, 2019 | 34.90 | 34.90 | 34.79 | 34.82 | 772 | -0.24(-0.67%) |
May 28, 2019 | 35.31 | 35.50 | 34.03 | 35.06 | 26,495 | -0.24(-0.67%) |
May 24, 2019 | 35.34 | 35.36 | 35.29 | 35.29 | 314 | +0.11(+0.33%) |
May 23, 2019 | 35.43 | 35.43 | 34.98 | 35.18 | 5,485 | -0.49(-1.38%) |
May 22, 2019 | 35.75 | 35.76 | 35.65 | 35.67 | 3,939 | -0.19(-0.52%) |
May 21, 2019 | 35.96 | 35.96 | 35.77 | 35.85 | 32,434 | +0.10(+0.29%) |
May 20, 2019 | 35.94 | 35.94 | 35.32 | 35.75 | 8,475 | +0.04(+0.11%) |
May 17, 2019 | 35.77 | 35.99 | 35.71 | 35.71 | 3,145 | -0.31(-0.87%) |
May 16, 2019 | 35.91 | 36.20 | 35.90 | 36.02 | 4,845 | +0.22(+0.61%) |
May 15, 2019 | 35.54 | 35.89 | 35.52 | 35.80 | 6,803 | +0.09(+0.26%) |
May 14, 2019 | 35.44 | 35.81 | 35.44 | 35.71 | 5,073 | +0.38(+1.07%) |
May 13, 2019 | 36.10 | 36.10 | 35.24 | 35.33 | 8,586 | -1.36(-3.71%) |
May 10, 2019 | 36.13 | 36.69 | 35.74 | 36.69 | 6,604 | +0.49(+1.35%) |
May 09, 2019 | 36.00 | 36.20 | 35.76 | 36.20 | 30,487 | -0.04(-0.11%) |
May 08, 2019 | 37.35 | 37.35 | 36.25 | 36.25 | 3,426 | -0.08(-0.23%) |
May 07, 2019 | 36.92 | 36.92 | 36.10 | 36.33 | 21,626 | -0.60(-1.63%) |
May 06, 2019 | 36.70 | 37.02 | 36.63 | 36.93 | 2,622 | -0.19(-0.52%) |
May 03, 2019 | 36.91 | 37.12 | 36.91 | 37.12 | 2,306 | +0.40(+1.09%) |
May 02, 2019 | 36.78 | 36.78 | 36.51 | 36.72 | 3,412 | +0.12(+0.33%) |
May 01, 2019 | 37.09 | 37.09 | 36.60 | 36.60 | 21,118 | -0.32(-0.86%) |
Apr 30, 2019 | 36.85 | 36.92 | 36.77 | 36.92 | 8,492 | +0.08(+0.22%) |
Apr 29, 2019 | 36.92 | 36.93 | 36.84 | 36.84 | 8,432 | -0.01(-0.02%) |
Apr 26, 2019 | 36.66 | 36.86 | 36.52 | 36.85 | 4,822 | +0.24(+0.67%) |
Apr 25, 2019 | 36.76 | 36.76 | 36.48 | 36.60 | 4,609 | -0.22(-0.58%) |
Apr 24, 2019 | 37.20 | 37.20 | 36.64 | 36.82 | 13,356 | +0.17(+0.47%) |
Apr 23, 2019 | 36.40 | 36.71 | 36.22 | 36.64 | 18,339 | +0.43(+1.18%) |
Apr 22, 2019 | 36.40 | 36.40 | 36.18 | 36.22 | 13,783 | -0.14(-0.39%) |
Apr 18, 2019 | 36.21 | 36.40 | 36.21 | 36.36 | 943 | +0.07(+0.18%) |
Apr 17, 2019 | 36.53 | 36.53 | 36.25 | 36.29 | 1,415 | -0.26(-0.72%) |
Apr 16, 2019 | 36.81 | 36.81 | 36.55 | 36.55 | 5,480 | -0.06(-0.15%) |
Apr 15, 2019 | 36.77 | 36.77 | 36.54 | 36.61 | 15,485 | -0.04(-0.10%) |
Apr 12, 2019 | 36.66 | 36.67 | 36.54 | 36.65 | 33,024 | +0.18(+0.50%) |
Apr 11, 2019 | 36.67 | 36.67 | 36.43 | 36.47 | 73,671 | -0.01(-0.03%) |
Apr 10, 2019 | 36.27 | 36.48 | 36.27 | 36.48 | 3,611 | +0.28(+0.77%) |
Apr 09, 2019 | 36.49 | 36.49 | 36.12 | 36.20 | 2,659 | -0.29(-0.78%) |
Apr 08, 2019 | 36.44 | 36.48 | 36.31 | 36.48 | 8,826 | +0.05(+0.13%) |
Apr 05, 2019 | 36.25 | 36.54 | 36.25 | 36.44 | 5,975 | +0.22(+0.60%) |
Apr 04, 2019 | 36.25 | 36.25 | 36.20 | 36.22 | 2,064 | +0.04(+0.12%) |
Apr 03, 2019 | 36.14 | 36.27 | 36.14 | 36.18 | 1,969 | +0.26(+0.71%) |
Apr 02, 2019 | 36.12 | 36.12 | 35.85 | 35.92 | 8,810 | -0.02(-0.05%) |
Apr 01, 2019 | 36.11 | 36.11 | 35.72 | 35.94 | 4,679 | +0.51(+1.44%) |
Mar 29, 2019 | 35.31 | 35.43 | 35.31 | 35.43 | 1,362 | +0.20(+0.57%) |
Mar 28, 2019 | 35.27 | 35.27 | 35.02 | 35.22 | 1,197 | +0.22(+0.64%) |
Mar 27, 2019 | 35.00 | 35.01 | 35.00 | 35.00 | 645 | -0.08(-0.24%) |
Mar 26, 2019 | 35.17 | 35.22 | 34.97 | 35.08 | 3,412 | +0.26(+0.74%) |
Mar 25, 2019 | 34.85 | 34.87 | 34.61 | 34.82 | 3,772 | -0.03(-0.08%) |
Mar 22, 2019 | 35.59 | 35.59 | 34.85 | 34.85 | 2,730 | -0.89(-2.48%) |
Mar 21, 2019 | 35.41 | 35.80 | 35.41 | 35.74 | 7,105 | +0.51(+1.44%) |
Mar 20, 2019 | 35.23 | 35.40 | 35.02 | 35.23 | 8,823 | -0.18(-0.52%) |
Mar 19, 2019 | 35.73 | 35.73 | 35.36 | 35.41 | 4,965 | -0.03(-0.08%) |
Mar 18, 2019 | 35.07 | 35.45 | 35.07 | 35.44 | 4,296 | +0.15(+0.43%) |
Mar 15, 2019 | 35.32 | 35.32 | 35.29 | 35.29 | 1,050 | +0.13(+0.38%) |
Mar 14, 2019 | 35.13 | 35.19 | 35.13 | 35.16 | 6,952 | -0.06(-0.18%) |
Mar 13, 2019 | 35.25 | 35.37 | 35.22 | 35.22 | 1,794 | +0.16(+0.46%) |
Mar 12, 2019 | 35.08 | 35.15 | 34.96 | 35.06 | 2,371 | +0.08(+0.24%) |
Mar 11, 2019 | 34.69 | 34.97 | 34.69 | 34.97 | 6,391 | +0.47(+1.37%) |
Mar 08, 2019 | 34.29 | 34.50 | 34.27 | 34.50 | 17,537 | -0.01(-0.04%) |
Mar 07, 2019 | 35.10 | 35.10 | 34.44 | 34.51 | 6,836 | -0.29(-0.85%) |
Mar 06, 2019 | 35.10 | 35.14 | 34.79 | 34.81 | 2,414 | -0.33(-0.93%) |
Mar 05, 2019 | 35.19 | 35.20 | 35.11 | 35.13 | 5,167 | -0.04(-0.10%) |
Mar 04, 2019 | 35.37 | 35.52 | 35.10 | 35.17 | 3,899 | -0.25(-0.69%) |