Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 34.90 | 35.45 | 34.57 | 34.94 | 492,836 | -0.56(-1.57%) |
May 30, 2019 | 35.65 | 36.23 | 35.32 | 35.50 | 248,636 | +0.01(+0.03%) |
May 29, 2019 | 34.72 | 35.71 | 34.72 | 35.49 | 440,382 | +0.27(+0.78%) |
May 28, 2019 | 35.46 | 35.98 | 35.09 | 35.22 | 275,628 | -0.20(-0.55%) |
May 24, 2019 | 35.58 | 35.67 | 34.95 | 35.41 | 149,976 | +0.12(+0.33%) |
May 23, 2019 | 35.09 | 35.33 | 34.75 | 35.30 | 382,449 | -0.48(-1.34%) |
May 22, 2019 | 34.49 | 36.23 | 34.49 | 35.78 | 401,304 | +1.06(+3.05%) |
May 21, 2019 | 34.10 | 34.79 | 33.91 | 34.72 | 375,616 | +0.85(+2.51%) |
May 20, 2019 | 33.94 | 34.47 | 33.69 | 33.87 | 194,088 | -0.53(-1.54%) |
May 17, 2019 | 35.43 | 35.46 | 34.29 | 34.40 | 202,283 | -1.62(-4.49%) |
May 16, 2019 | 36.47 | 36.56 | 35.89 | 36.01 | 152,577 | -0.38(-1.05%) |
May 15, 2019 | 36.15 | 36.49 | 35.93 | 36.39 | 142,981 | -0.40(-1.09%) |
May 14, 2019 | 36.63 | 37.09 | 36.04 | 36.79 | 289,879 | +0.34(+0.94%) |
May 13, 2019 | 36.84 | 37.21 | 35.95 | 36.45 | 378,617 | -1.66(-4.37%) |
May 10, 2019 | 38.01 | 38.25 | 37.48 | 38.12 | 184,200 | -0.12(-0.31%) |
May 09, 2019 | 37.72 | 38.65 | 37.43 | 38.23 | 214,847 | +0.04(+0.10%) |
May 08, 2019 | 38.72 | 39.44 | 38.17 | 38.19 | 362,536 | -0.73(-1.89%) |
May 07, 2019 | 39.52 | 40.12 | 38.79 | 38.93 | 575,115 | -1.49(-3.68%) |
May 06, 2019 | 40.58 | 40.79 | 39.65 | 40.42 | 316,354 | -0.70(-1.69%) |
May 03, 2019 | 38.14 | 41.12 | 38.07 | 41.11 | 757,849 | +3.62(+9.66%) |
May 02, 2019 | 37.59 | 38.18 | 36.08 | 37.49 | 392,357 | +2.74(+7.89%) |
May 01, 2019 | 35.22 | 36.03 | 34.73 | 34.75 | 369,523 | -0.43(-1.22%) |
Apr 30, 2019 | 36.02 | 36.02 | 34.82 | 35.18 | 216,844 | -0.62(-1.72%) |
Apr 29, 2019 | 35.32 | 36.14 | 35.32 | 35.80 | 111,539 | +0.44(+1.25%) |
Apr 26, 2019 | 34.44 | 35.48 | 34.33 | 35.36 | 119,224 | +0.88(+2.56%) |
Apr 25, 2019 | 34.94 | 34.97 | 34.29 | 34.47 | 151,161 | -0.80(-2.28%) |
Apr 24, 2019 | 35.13 | 35.49 | 34.89 | 35.28 | 105,639 | +0.12(+0.33%) |
Apr 23, 2019 | 34.63 | 35.34 | 34.52 | 35.16 | 107,466 | +0.55(+1.58%) |
Apr 22, 2019 | 34.64 | 34.82 | 34.31 | 34.61 | 113,429 | -0.15(-0.42%) |
Apr 18, 2019 | 35.05 | 35.38 | 34.59 | 34.76 | 152,734 | -0.23(-0.64%) |
Apr 17, 2019 | 35.26 | 35.40 | 34.65 | 34.98 | 183,184 | +0.03(+0.08%) |
Apr 16, 2019 | 34.58 | 35.40 | 34.58 | 34.95 | 135,868 | +0.38(+1.10%) |
Apr 15, 2019 | 34.95 | 35.34 | 34.07 | 34.57 | 230,195 | -0.37(-1.06%) |
Apr 12, 2019 | 34.68 | 35.21 | 34.64 | 34.94 | 317,728 | +0.70(+2.03%) |
Apr 11, 2019 | 33.83 | 34.39 | 33.83 | 34.25 | 97,356 | +0.45(+1.33%) |
Apr 10, 2019 | 33.36 | 34.00 | 33.15 | 33.80 | 166,556 | +0.50(+1.50%) |
Apr 09, 2019 | 33.43 | 33.55 | 32.90 | 33.30 | 296,732 | -0.41(-1.22%) |
Apr 08, 2019 | 33.70 | 33.89 | 33.01 | 33.71 | 103,038 | -0.14(-0.40%) |
Apr 05, 2019 | 33.71 | 33.96 | 33.31 | 33.85 | 184,303 | +0.30(+0.90%) |
Apr 04, 2019 | 32.43 | 33.79 | 32.39 | 33.54 | 160,354 | +1.08(+3.32%) |
Apr 03, 2019 | 32.52 | 32.87 | 32.02 | 32.47 | 331,753 | +0.29(+0.91%) |
Apr 02, 2019 | 32.26 | 32.38 | 31.74 | 32.17 | 113,731 | -0.03(-0.09%) |
Apr 01, 2019 | 31.66 | 32.57 | 31.66 | 32.20 | 261,333 | +0.98(+3.14%) |
Mar 29, 2019 | 31.45 | 31.94 | 31.19 | 31.22 | 222,512 | +0.10(+0.31%) |
Mar 28, 2019 | 30.53 | 31.53 | 30.52 | 31.13 | 211,287 | +0.70(+2.28%) |
Mar 27, 2019 | 30.35 | 30.83 | 29.80 | 30.43 | 301,660 | +0.07(+0.23%) |
Mar 26, 2019 | 30.44 | 30.91 | 30.15 | 30.36 | 263,739 | +0.30(+1.01%) |
Mar 25, 2019 | 30.40 | 30.51 | 29.83 | 30.06 | 314,131 | -0.44(-1.44%) |
Mar 22, 2019 | 33.09 | 33.36 | 30.31 | 30.50 | 348,582 | -2.99(-8.92%) |
Mar 21, 2019 | 33.38 | 34.06 | 33.38 | 33.49 | 195,306 | +0.11(+0.32%) |
Mar 20, 2019 | 33.43 | 33.64 | 32.38 | 33.38 | 307,410 | -0.10(-0.29%) |
Mar 19, 2019 | 33.70 | 34.17 | 33.25 | 33.48 | 233,265 | +0.18(+0.53%) |
Mar 18, 2019 | 33.33 | 33.52 | 32.63 | 33.30 | 412,765 | +0.04(+0.12%) |
Mar 15, 2019 | 32.47 | 33.62 | 32.30 | 33.26 | 666,004 | +0.97(+3.00%) |
Mar 14, 2019 | 31.99 | 32.51 | 31.87 | 32.29 | 467,289 | +0.16(+0.49%) |
Mar 13, 2019 | 32.27 | 32.53 | 32.00 | 32.13 | 263,860 | +0.09(+0.27%) |
Mar 12, 2019 | 32.63 | 32.84 | 31.83 | 32.05 | 294,198 | -0.45(-1.39%) |
Mar 11, 2019 | 32.19 | 32.88 | 31.85 | 32.50 | 333,550 | +0.34(+1.07%) |
Mar 08, 2019 | 31.91 | 32.21 | 31.48 | 32.15 | 176,129 | -0.15(-0.45%) |
Mar 07, 2019 | 33.25 | 33.51 | 32.02 | 32.30 | 264,510 | -0.82(-2.48%) |
Mar 06, 2019 | 33.96 | 34.22 | 33.07 | 33.12 | 312,237 | -0.70(-2.08%) |
Mar 05, 2019 | 34.14 | 34.24 | 33.65 | 33.83 | 230,343 | -0.33(-0.97%) |
Mar 04, 2019 | 34.27 | 34.82 | 33.81 | 34.16 | 204,985 | +0.00(+0.00%) |