Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 33.31 | 34.20 | 33.05 | 34.01 | 184,654 | +0.31(+0.93%) |
May 30, 2019 | 33.25 | 33.80 | 33.16 | 33.70 | 169,432 | +0.34(+1.02%) |
May 29, 2019 | 33.25 | 33.58 | 32.67 | 33.36 | 168,022 | -0.12(-0.35%) |
May 28, 2019 | 33.66 | 34.10 | 32.86 | 33.48 | 312,863 | -0.01(-0.03%) |
May 24, 2019 | 33.88 | 34.30 | 33.18 | 33.49 | 259,166 | -0.25(-0.74%) |
May 23, 2019 | 34.43 | 34.82 | 33.63 | 33.74 | 385,350 | -1.22(-3.50%) |
May 22, 2019 | 34.28 | 35.14 | 34.28 | 34.96 | 230,407 | +0.54(+1.56%) |
May 21, 2019 | 34.63 | 35.04 | 34.07 | 34.42 | 392,701 | +0.41(+1.21%) |
May 20, 2019 | 35.40 | 35.80 | 33.76 | 34.01 | 429,237 | -2.22(-6.13%) |
May 17, 2019 | 36.17 | 36.90 | 36.17 | 36.23 | 198,436 | -0.47(-1.29%) |
May 16, 2019 | 36.59 | 37.01 | 36.33 | 36.71 | 249,603 | -0.20(-0.53%) |
May 15, 2019 | 36.37 | 37.22 | 36.37 | 36.90 | 141,937 | +0.22(+0.61%) |
May 14, 2019 | 36.66 | 36.89 | 36.23 | 36.68 | 250,825 | +0.52(+1.43%) |
May 13, 2019 | 36.36 | 36.96 | 35.91 | 36.16 | 549,203 | -1.32(-3.52%) |
May 10, 2019 | 37.52 | 38.27 | 37.05 | 37.48 | 459,058 | -0.14(-0.38%) |
May 09, 2019 | 36.64 | 37.88 | 35.79 | 37.63 | 463,817 | +0.42(+1.13%) |
May 08, 2019 | 35.26 | 37.93 | 35.25 | 37.21 | 447,811 | +2.03(+5.79%) |
May 07, 2019 | 35.06 | 35.96 | 34.64 | 35.17 | 406,697 | -0.26(-0.72%) |
May 06, 2019 | 34.86 | 35.49 | 34.14 | 35.43 | 440,972 | +0.16(+0.45%) |
May 03, 2019 | 33.60 | 35.67 | 32.93 | 35.27 | 645,791 | +1.77(+5.29%) |
May 02, 2019 | 32.34 | 33.55 | 32.34 | 33.50 | 758,210 | +1.16(+3.59%) |
May 01, 2019 | 34.28 | 34.34 | 32.27 | 32.34 | 419,645 | -1.53(-4.52%) |
Apr 30, 2019 | 33.22 | 33.99 | 32.87 | 33.87 | 344,230 | +0.65(+1.95%) |
Apr 29, 2019 | 32.77 | 34.39 | 32.77 | 33.22 | 465,510 | +0.57(+1.74%) |
Apr 26, 2019 | 35.14 | 35.14 | 32.60 | 32.66 | 641,726 | -2.60(-7.38%) |
Apr 25, 2019 | 35.74 | 35.87 | 35.02 | 35.26 | 688,860 | -0.34(-0.95%) |
Apr 24, 2019 | 34.87 | 35.95 | 34.76 | 35.60 | 1,036,788 | +0.73(+2.08%) |
Apr 23, 2019 | 35.93 | 36.01 | 34.79 | 34.87 | 873,133 | -2.41(-6.46%) |
Apr 22, 2019 | 37.54 | 37.69 | 36.54 | 37.28 | 439,459 | -0.57(-1.50%) |
Apr 18, 2019 | 37.85 | 38.15 | 37.67 | 37.85 | 220,381 | +0.00(+0.00%) |
Apr 17, 2019 | 37.22 | 37.87 | 37.07 | 37.85 | 266,685 | +0.97(+2.62%) |
Apr 16, 2019 | 36.37 | 36.98 | 36.37 | 36.88 | 165,448 | +0.75(+2.08%) |
Apr 15, 2019 | 36.18 | 36.34 | 35.82 | 36.13 | 218,518 | -0.12(-0.34%) |
Apr 12, 2019 | 35.97 | 36.32 | 35.69 | 36.25 | 179,511 | +0.60(+1.69%) |
Apr 11, 2019 | 35.82 | 36.01 | 35.34 | 35.65 | 205,777 | -0.27(-0.76%) |
Apr 10, 2019 | 35.43 | 36.02 | 35.25 | 35.93 | 267,360 | +0.38(+1.07%) |
Apr 09, 2019 | 36.12 | 36.61 | 35.47 | 35.54 | 345,838 | -0.90(-2.48%) |
Apr 08, 2019 | 36.64 | 36.92 | 36.22 | 36.45 | 396,522 | -0.19(-0.53%) |
Apr 05, 2019 | 37.17 | 37.39 | 36.32 | 36.64 | 295,686 | -0.29(-0.79%) |
Apr 04, 2019 | 37.01 | 37.24 | 36.63 | 36.94 | 267,582 | -0.12(-0.33%) |
Apr 03, 2019 | 35.73 | 37.14 | 35.54 | 37.06 | 889,425 | +1.92(+5.47%) |
Apr 02, 2019 | 35.38 | 35.66 | 34.92 | 35.14 | 526,785 | -0.23(-0.65%) |
Apr 01, 2019 | 35.43 | 35.77 | 35.23 | 35.37 | 256,716 | +0.26(+0.73%) |
Mar 29, 2019 | 34.54 | 35.19 | 34.41 | 35.11 | 234,720 | +0.77(+2.24%) |
Mar 28, 2019 | 33.83 | 34.38 | 33.83 | 34.34 | 182,196 | +0.52(+1.55%) |
Mar 27, 2019 | 34.19 | 34.33 | 33.74 | 33.82 | 258,096 | -0.44(-1.29%) |
Mar 26, 2019 | 34.69 | 34.75 | 33.99 | 34.26 | 179,899 | -0.16(-0.46%) |
Mar 25, 2019 | 34.07 | 34.66 | 33.71 | 34.42 | 406,745 | +0.31(+0.91%) |
Mar 22, 2019 | 35.87 | 35.87 | 33.96 | 34.11 | 414,909 | -1.86(-5.17%) |
Mar 21, 2019 | 35.08 | 36.46 | 34.28 | 35.97 | 443,997 | +0.48(+1.35%) |
Mar 20, 2019 | 36.66 | 36.66 | 35.44 | 35.49 | 214,737 | -1.06(-2.91%) |
Mar 19, 2019 | 37.58 | 37.71 | 36.46 | 36.55 | 140,510 | -0.75(-2.02%) |
Mar 18, 2019 | 37.02 | 37.43 | 36.79 | 37.31 | 244,408 | +0.12(+0.33%) |
Mar 15, 2019 | 36.85 | 37.64 | 36.70 | 37.18 | 429,925 | +0.72(+1.97%) |
Mar 14, 2019 | 36.08 | 36.71 | 36.08 | 36.47 | 253,829 | +0.33(+0.91%) |
Mar 13, 2019 | 36.82 | 36.82 | 36.07 | 36.14 | 266,581 | -0.52(-1.43%) |
Mar 12, 2019 | 37.62 | 37.62 | 36.59 | 36.66 | 156,480 | -0.95(-2.52%) |
Mar 11, 2019 | 35.92 | 37.94 | 35.92 | 37.61 | 527,448 | +1.88(+5.26%) |
Mar 08, 2019 | 35.21 | 36.37 | 35.21 | 35.73 | 289,589 | +0.20(+0.57%) |
Mar 07, 2019 | 35.43 | 36.27 | 35.23 | 35.53 | 250,658 | -0.52(-1.45%) |
Mar 06, 2019 | 36.60 | 36.65 | 36.05 | 36.05 | 258,492 | -0.69(-1.88%) |
Mar 05, 2019 | 37.09 | 37.85 | 36.62 | 36.74 | 184,836 | -0.40(-1.07%) |
Mar 04, 2019 | 37.38 | 37.78 | 36.66 | 37.14 | 227,567 | -0.11(-0.29%) |