Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 34.48 | 34.54 | 34.00 | 34.34 | 209,586 | -0.49(-1.42%) |
May 30, 2019 | 35.31 | 35.59 | 34.58 | 34.83 | 261,612 | -0.29(-0.83%) |
May 29, 2019 | 35.80 | 35.80 | 34.86 | 35.13 | 226,260 | -1.01(-2.80%) |
May 28, 2019 | 36.23 | 36.85 | 36.08 | 36.14 | 275,324 | -0.09(-0.24%) |
May 24, 2019 | 35.88 | 36.35 | 35.69 | 36.22 | 325,649 | +0.42(+1.18%) |
May 23, 2019 | 36.02 | 36.29 | 35.41 | 35.80 | 219,690 | -0.62(-1.69%) |
May 22, 2019 | 36.27 | 36.59 | 35.99 | 36.42 | 219,052 | -0.03(-0.08%) |
May 21, 2019 | 35.98 | 36.46 | 35.74 | 36.45 | 239,199 | +0.61(+1.69%) |
May 20, 2019 | 35.57 | 36.12 | 35.42 | 35.84 | 330,331 | -0.09(-0.24%) |
May 17, 2019 | 36.42 | 36.76 | 35.91 | 35.93 | 169,162 | -0.81(-2.20%) |
May 16, 2019 | 36.44 | 36.95 | 36.38 | 36.73 | 158,109 | +0.36(+0.98%) |
May 15, 2019 | 36.03 | 36.47 | 35.75 | 36.38 | 190,800 | +0.14(+0.40%) |
May 14, 2019 | 35.83 | 36.42 | 35.59 | 36.23 | 198,394 | +0.43(+1.21%) |
May 13, 2019 | 36.34 | 36.64 | 35.56 | 35.80 | 301,073 | -1.17(-3.18%) |
May 10, 2019 | 36.67 | 36.99 | 36.13 | 36.97 | 148,796 | +0.07(+0.18%) |
May 09, 2019 | 36.66 | 37.03 | 36.45 | 36.91 | 341,156 | -0.01(-0.03%) |
May 08, 2019 | 37.02 | 37.35 | 36.90 | 36.92 | 246,596 | -0.17(-0.47%) |
May 07, 2019 | 37.82 | 37.99 | 36.85 | 37.09 | 269,711 | -0.90(-2.38%) |
May 06, 2019 | 37.55 | 38.11 | 37.28 | 37.99 | 236,347 | -0.06(-0.15%) |
May 03, 2019 | 37.26 | 38.21 | 36.45 | 38.05 | 235,144 | +1.03(+2.78%) |
May 02, 2019 | 37.10 | 37.43 | 36.50 | 37.02 | 276,346 | -0.15(-0.41%) |
May 01, 2019 | 37.09 | 37.28 | 36.72 | 37.18 | 336,924 | -0.18(-0.49%) |
Apr 30, 2019 | 37.69 | 37.77 | 37.30 | 37.36 | 341,665 | -0.51(-1.35%) |
Apr 29, 2019 | 37.53 | 37.94 | 37.40 | 37.87 | 262,912 | +0.34(+0.90%) |
Apr 26, 2019 | 37.26 | 37.93 | 37.08 | 37.53 | 229,533 | +0.42(+1.14%) |
Apr 25, 2019 | 37.14 | 37.20 | 36.45 | 37.11 | 242,984 | -0.11(-0.28%) |
Apr 24, 2019 | 36.46 | 37.47 | 36.41 | 37.22 | 382,420 | +0.76(+2.09%) |
Apr 23, 2019 | 36.08 | 36.68 | 35.83 | 36.46 | 222,853 | +0.52(+1.45%) |
Apr 22, 2019 | 36.39 | 36.42 | 35.74 | 35.94 | 240,698 | -0.48(-1.32%) |
Apr 18, 2019 | 36.28 | 36.53 | 35.96 | 36.42 | 180,800 | +0.10(+0.27%) |
Apr 17, 2019 | 36.46 | 36.52 | 36.20 | 36.32 | 213,464 | -0.07(-0.19%) |
Apr 16, 2019 | 35.82 | 36.44 | 35.77 | 36.39 | 334,679 | +0.73(+2.05%) |
Apr 15, 2019 | 35.74 | 35.91 | 35.43 | 35.66 | 234,985 | +0.05(+0.14%) |
Apr 12, 2019 | 35.62 | 35.70 | 35.18 | 35.61 | 421,244 | +0.18(+0.52%) |
Apr 11, 2019 | 35.20 | 35.64 | 35.20 | 35.43 | 232,867 | +0.35(+0.99%) |
Apr 10, 2019 | 34.45 | 35.08 | 34.45 | 35.08 | 240,433 | +0.64(+1.87%) |
Apr 09, 2019 | 34.94 | 35.00 | 34.40 | 34.43 | 352,386 | -0.64(-1.84%) |
Apr 08, 2019 | 35.10 | 35.22 | 34.75 | 35.08 | 209,905 | -0.10(-0.27%) |
Apr 05, 2019 | 34.61 | 35.32 | 34.61 | 35.18 | 362,744 | +0.56(+1.61%) |
Apr 04, 2019 | 34.17 | 34.75 | 34.16 | 34.62 | 451,851 | +0.51(+1.50%) |
Apr 03, 2019 | 34.09 | 34.29 | 33.94 | 34.11 | 276,764 | +0.27(+0.80%) |
Apr 02, 2019 | 34.33 | 34.33 | 33.74 | 33.84 | 245,062 | -0.49(-1.43%) |
Apr 01, 2019 | 33.99 | 34.48 | 33.98 | 34.33 | 239,383 | +0.47(+1.39%) |
Mar 29, 2019 | 34.08 | 34.16 | 33.49 | 33.86 | 408,256 | +0.03(+0.09%) |
Mar 28, 2019 | 34.08 | 34.36 | 33.43 | 33.83 | 382,039 | -0.30(-0.87%) |
Mar 27, 2019 | 33.82 | 34.31 | 33.81 | 34.13 | 336,245 | +0.38(+1.11%) |
Mar 26, 2019 | 33.54 | 33.91 | 33.43 | 33.75 | 251,681 | +0.37(+1.10%) |
Mar 25, 2019 | 33.23 | 33.56 | 32.66 | 33.39 | 344,052 | +0.10(+0.29%) |
Mar 22, 2019 | 34.42 | 34.42 | 32.96 | 33.29 | 445,039 | -1.14(-3.30%) |
Mar 21, 2019 | 34.41 | 35.49 | 33.71 | 34.42 | 791,265 | +0.68(+2.03%) |
Mar 20, 2019 | 34.57 | 34.75 | 33.51 | 33.74 | 554,908 | -0.84(-2.42%) |
Mar 19, 2019 | 34.91 | 35.07 | 34.52 | 34.58 | 390,655 | -0.09(-0.25%) |
Mar 18, 2019 | 34.27 | 34.74 | 34.17 | 34.67 | 280,465 | +0.44(+1.29%) |
Mar 15, 2019 | 34.41 | 34.89 | 34.13 | 34.22 | 860,881 | -0.28(-0.81%) |
Mar 14, 2019 | 35.05 | 35.05 | 34.48 | 34.50 | 231,744 | -0.47(-1.35%) |
Mar 13, 2019 | 34.98 | 35.13 | 34.86 | 34.97 | 352,748 | +0.07(+0.19%) |
Mar 12, 2019 | 35.03 | 35.18 | 34.66 | 34.91 | 723,848 | -0.03(-0.08%) |
Mar 11, 2019 | 34.44 | 34.97 | 34.38 | 34.93 | 381,524 | +0.48(+1.40%) |
Mar 08, 2019 | 34.29 | 34.46 | 34.15 | 34.45 | 387,266 | -0.06(-0.17%) |
Mar 07, 2019 | 35.02 | 35.05 | 34.44 | 34.51 | 728,023 | -0.44(-1.27%) |
Mar 06, 2019 | 35.24 | 35.24 | 34.79 | 34.95 | 718,608 | -0.24(-0.68%) |
Mar 05, 2019 | 35.38 | 35.49 | 35.02 | 35.19 | 487,891 | -0.25(-0.71%) |
Mar 04, 2019 | 35.50 | 35.60 | 35.16 | 35.44 | 313,326 | -0.06(-0.16%) |