Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 32.57 | 32.62 | 32.00 | 32.29 | 62,600 | -0.68(-2.06%) |
May 30, 2019 | 33.41 | 33.70 | 32.79 | 32.97 | 67,662 | -0.34(-1.02%) |
May 29, 2019 | 32.94 | 33.46 | 32.55 | 33.31 | 115,488 | +0.23(+0.70%) |
May 28, 2019 | 32.64 | 33.19 | 32.35 | 33.08 | 54,103 | +0.46(+1.41%) |
May 24, 2019 | 33.10 | 33.38 | 32.40 | 32.62 | 39,500 | -0.37(-1.12%) |
May 23, 2019 | 33.62 | 33.62 | 32.43 | 32.99 | 42,896 | -1.05(-3.08%) |
May 22, 2019 | 34.04 | 34.33 | 33.53 | 34.04 | 41,308 | -0.11(-0.32%) |
May 21, 2019 | 33.46 | 34.40 | 33.32 | 34.15 | 95,043 | +0.82(+2.46%) |
May 20, 2019 | 33.31 | 33.52 | 33.09 | 33.33 | 21,491 | -0.26(-0.77%) |
May 17, 2019 | 33.82 | 34.12 | 33.44 | 33.59 | 48,600 | -0.62(-1.81%) |
May 16, 2019 | 33.16 | 34.79 | 32.93 | 34.21 | 72,251 | +2.19(+6.84%) |
May 15, 2019 | 31.89 | 32.20 | 31.42 | 32.02 | 36,661 | -0.17(-0.53%) |
May 14, 2019 | 32.52 | 32.52 | 32.03 | 32.19 | 39,280 | -0.19(-0.59%) |
May 13, 2019 | 32.82 | 33.04 | 32.15 | 32.38 | 43,827 | -1.16(-3.46%) |
May 10, 2019 | 33.30 | 33.63 | 32.75 | 33.54 | 38,700 | +0.04(+0.12%) |
May 09, 2019 | 33.47 | 33.83 | 32.91 | 33.50 | 50,468 | -0.15(-0.45%) |
May 08, 2019 | 33.95 | 34.41 | 33.26 | 33.65 | 44,927 | -0.30(-0.88%) |
May 07, 2019 | 34.64 | 34.68 | 33.63 | 33.95 | 53,700 | -1.08(-3.08%) |
May 06, 2019 | 34.84 | 35.15 | 34.59 | 35.03 | 58,114 | -0.47(-1.32%) |
May 03, 2019 | 36.07 | 36.24 | 35.11 | 35.50 | 78,400 | -0.56(-1.55%) |
May 02, 2019 | 36.06 | 37.49 | 35.17 | 36.06 | 100,893 | +0.45(+1.26%) |
May 01, 2019 | 36.32 | 36.32 | 35.27 | 35.61 | 183,141 | -0.54(-1.49%) |
Apr 30, 2019 | 36.15 | 36.26 | 35.59 | 36.15 | 116,110 | -0.08(-0.22%) |
Apr 29, 2019 | 36.30 | 36.50 | 35.92 | 36.23 | 49,894 | -0.09(-0.25%) |
Apr 26, 2019 | 36.32 | 36.45 | 35.73 | 36.32 | 45,500 | -0.02(-0.06%) |
Apr 25, 2019 | 37.04 | 37.05 | 35.87 | 36.34 | 27,766 | -0.87(-2.34%) |
Apr 24, 2019 | 37.09 | 37.33 | 36.78 | 37.21 | 60,225 | +0.12(+0.32%) |
Apr 23, 2019 | 36.87 | 37.16 | 36.41 | 37.09 | 52,392 | +0.38(+1.04%) |
Apr 22, 2019 | 36.82 | 37.17 | 36.31 | 36.71 | 48,040 | -0.17(-0.46%) |
Apr 18, 2019 | 36.82 | 37.31 | 36.51 | 36.88 | 123,000 | +0.11(+0.30%) |
Apr 17, 2019 | 36.77 | 36.93 | 36.37 | 36.77 | 54,833 | +0.10(+0.27%) |
Apr 16, 2019 | 36.51 | 36.88 | 36.51 | 36.67 | 54,972 | +0.26(+0.71%) |
Apr 15, 2019 | 36.30 | 36.67 | 36.22 | 36.41 | 21,415 | +0.12(+0.33%) |
Apr 12, 2019 | 36.68 | 36.95 | 36.05 | 36.29 | 95,600 | -0.15(-0.41%) |
Apr 11, 2019 | 36.25 | 36.62 | 36.14 | 36.44 | 32,996 | +0.14(+0.39%) |
Apr 10, 2019 | 35.68 | 36.34 | 35.42 | 36.30 | 59,071 | +0.66(+1.85%) |
Apr 09, 2019 | 35.86 | 35.90 | 35.35 | 35.64 | 53,225 | -0.42(-1.16%) |
Apr 08, 2019 | 36.16 | 36.57 | 35.80 | 36.06 | 59,513 | -0.27(-0.74%) |
Apr 05, 2019 | 36.43 | 36.80 | 36.25 | 36.33 | 59,800 | -0.11(-0.30%) |
Apr 04, 2019 | 35.68 | 36.47 | 35.44 | 36.44 | 48,406 | +0.77(+2.16%) |
Apr 03, 2019 | 35.75 | 36.06 | 35.49 | 35.67 | 50,980 | +0.17(+0.48%) |
Apr 02, 2019 | 35.29 | 35.59 | 35.05 | 35.50 | 54,240 | +0.08(+0.23%) |
Apr 01, 2019 | 34.80 | 35.54 | 34.71 | 35.42 | 103,403 | +0.79(+2.28%) |
Mar 29, 2019 | 35.06 | 35.46 | 34.42 | 34.63 | 144,300 | -0.16(-0.46%) |
Mar 28, 2019 | 34.13 | 34.85 | 33.90 | 34.79 | 85,537 | +0.75(+2.20%) |
Mar 27, 2019 | 34.28 | 34.38 | 33.68 | 34.04 | 38,819 | -0.31(-0.90%) |
Mar 26, 2019 | 34.66 | 34.98 | 34.13 | 34.35 | 47,668 | -0.15(-0.43%) |
Mar 25, 2019 | 33.72 | 34.77 | 33.23 | 34.50 | 73,959 | +0.83(+2.47%) |
Mar 22, 2019 | 35.21 | 35.21 | 33.64 | 33.67 | 57,700 | -1.67(-4.73%) |
Mar 21, 2019 | 35.44 | 35.89 | 35.25 | 35.34 | 82,306 | -0.12(-0.34%) |
Mar 20, 2019 | 35.55 | 36.00 | 34.85 | 35.46 | 64,504 | -0.08(-0.23%) |
Mar 19, 2019 | 36.31 | 36.31 | 35.44 | 35.54 | 65,674 | -0.73(-2.01%) |
Mar 18, 2019 | 36.52 | 36.85 | 35.98 | 36.27 | 121,482 | -0.23(-0.63%) |
Mar 15, 2019 | 35.94 | 36.89 | 35.80 | 36.50 | 201,900 | +0.59(+1.64%) |
Mar 14, 2019 | 36.06 | 36.20 | 35.31 | 35.91 | 78,089 | -0.17(-0.47%) |
Mar 13, 2019 | 36.00 | 36.93 | 35.70 | 36.08 | 146,204 | -0.07(-0.19%) |
Mar 12, 2019 | 37.57 | 37.71 | 36.00 | 36.15 | 53,878 | -1.20(-3.21%) |
Mar 11, 2019 | 35.76 | 37.73 | 35.19 | 37.35 | 83,242 | +1.96(+5.54%) |
Mar 08, 2019 | 34.84 | 35.57 | 34.55 | 35.39 | 300,600 | +0.48(+1.37%) |
Mar 07, 2019 | 37.18 | 37.42 | 32.86 | 34.91 | 506,764 | +3.93(+12.69%) |
Mar 06, 2019 | 32.78 | 32.78 | 30.90 | 30.98 | 62,726 | -1.61(-4.94%) |
Mar 05, 2019 | 32.89 | 33.00 | 32.12 | 32.59 | 34,948 | -0.23(-0.70%) |
Mar 04, 2019 | 33.47 | 34.90 | 32.57 | 32.82 | 46,166 | -0.45(-1.35%) |