Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 34.88 | 34.91 | 34.62 | 34.75 | 11,043 | -0.53(-1.51%) |
May 30, 2019 | 35.42 | 35.58 | 35.19 | 35.29 | 4,242 | -0.07(-0.20%) |
May 29, 2019 | 35.87 | 35.87 | 35.08 | 35.36 | 8,552 | -0.71(-1.97%) |
May 28, 2019 | 36.15 | 36.15 | 35.91 | 36.07 | 12,122 | +0.26(+0.72%) |
May 24, 2019 | 36.05 | 36.15 | 35.74 | 35.81 | 4,964 | +0.15(+0.42%) |
May 23, 2019 | 35.68 | 35.95 | 35.41 | 35.66 | 3,084 | -0.55(-1.51%) |
May 22, 2019 | 36.58 | 36.66 | 36.21 | 36.21 | 4,238 | -0.39(-1.07%) |
May 21, 2019 | 36.38 | 36.71 | 36.34 | 36.60 | 3,363 | +0.53(+1.48%) |
May 20, 2019 | 36.32 | 36.32 | 35.67 | 36.07 | 13,997 | -0.59(-1.62%) |
May 17, 2019 | 36.79 | 36.99 | 36.66 | 36.66 | 11,448 | -0.50(-1.35%) |
May 16, 2019 | 37.16 | 37.58 | 37.16 | 37.16 | 5,128 | +0.27(+0.74%) |
May 15, 2019 | 36.54 | 37.00 | 36.19 | 36.89 | 7,446 | +0.41(+1.14%) |
May 14, 2019 | 35.95 | 36.56 | 35.74 | 36.47 | 9,872 | +0.80(+2.24%) |
May 13, 2019 | 36.23 | 36.23 | 35.61 | 35.67 | 22,916 | -1.46(-3.94%) |
May 10, 2019 | 37.60 | 37.60 | 36.40 | 37.13 | 7,598 | -0.63(-1.66%) |
May 09, 2019 | 37.78 | 37.84 | 37.19 | 37.76 | 10,490 | -0.41(-1.09%) |
May 08, 2019 | 38.05 | 38.40 | 38.05 | 38.18 | 6,078 | -0.06(-0.15%) |
May 07, 2019 | 38.68 | 38.94 | 37.98 | 38.24 | 12,384 | -0.86(-2.19%) |
May 06, 2019 | 38.36 | 39.19 | 38.19 | 39.09 | 8,988 | -0.55(-1.38%) |
May 03, 2019 | 39.21 | 39.64 | 39.21 | 39.64 | 19,857 | +0.99(+2.55%) |
May 02, 2019 | 38.83 | 39.01 | 38.24 | 38.65 | 10,030 | -0.02(-0.05%) |
May 01, 2019 | 38.88 | 39.29 | 38.67 | 38.67 | 11,322 | +0.00(+0.00%) |
Apr 30, 2019 | 38.88 | 38.90 | 38.47 | 38.67 | 8,270 | -0.31(-0.80%) |
Apr 29, 2019 | 38.94 | 39.08 | 38.84 | 38.98 | 9,325 | +0.07(+0.17%) |
Apr 26, 2019 | 38.53 | 38.92 | 38.29 | 38.92 | 17,223 | +0.55(+1.44%) |
Apr 25, 2019 | 38.32 | 38.49 | 38.01 | 38.37 | 5,811 | -0.04(-0.10%) |
Apr 24, 2019 | 38.16 | 38.41 | 38.16 | 38.41 | 5,371 | +0.18(+0.47%) |
Apr 23, 2019 | 37.63 | 38.29 | 37.63 | 38.22 | 4,344 | +0.63(+1.67%) |
Apr 22, 2019 | 37.48 | 37.71 | 37.41 | 37.60 | 9,127 | +0.01(+0.03%) |
Apr 18, 2019 | 37.74 | 37.85 | 37.45 | 37.59 | 8,409 | -0.20(-0.52%) |
Apr 17, 2019 | 37.78 | 37.88 | 37.67 | 37.78 | 3,924 | -0.12(-0.31%) |
Apr 16, 2019 | 37.85 | 38.02 | 37.79 | 37.90 | 2,360 | +0.24(+0.63%) |
Apr 15, 2019 | 37.93 | 37.93 | 37.25 | 37.66 | 4,709 | -0.35(-0.91%) |
Apr 12, 2019 | 38.19 | 38.19 | 37.90 | 38.01 | 8,409 | +0.09(+0.23%) |
Apr 11, 2019 | 38.20 | 38.20 | 37.88 | 37.92 | 15,209 | -0.17(-0.44%) |
Apr 10, 2019 | 38.01 | 38.11 | 37.97 | 38.09 | 5,707 | +0.22(+0.57%) |
Apr 09, 2019 | 38.09 | 38.09 | 37.87 | 37.87 | 7,874 | -0.36(-0.93%) |
Apr 08, 2019 | 38.17 | 38.28 | 38.17 | 38.23 | 13,030 | -0.03(-0.09%) |
Apr 05, 2019 | 38.40 | 38.40 | 38.24 | 38.26 | 6,281 | +0.05(+0.12%) |
Apr 04, 2019 | 38.17 | 38.35 | 37.88 | 38.22 | 9,100 | -0.01(-0.03%) |
Apr 03, 2019 | 38.05 | 38.43 | 38.05 | 38.23 | 30,642 | +0.20(+0.52%) |
Apr 02, 2019 | 38.17 | 38.28 | 38.03 | 38.03 | 8,894 | -0.11(-0.28%) |
Apr 01, 2019 | 38.06 | 38.32 | 38.02 | 38.14 | 8,238 | +0.38(+1.00%) |
Mar 29, 2019 | 37.67 | 37.81 | 37.62 | 37.76 | 12,461 | +0.43(+1.16%) |
Mar 28, 2019 | 37.32 | 37.43 | 37.12 | 37.33 | 4,981 | +0.21(+0.56%) |
Mar 27, 2019 | 37.65 | 37.65 | 36.86 | 37.12 | 5,000 | -0.28(-0.74%) |
Mar 26, 2019 | 37.71 | 37.79 | 37.32 | 37.40 | 6,607 | +0.00(+0.00%) |
Mar 25, 2019 | 36.84 | 37.52 | 36.84 | 37.40 | 6,756 | +0.37(+0.99%) |
Mar 22, 2019 | 38.20 | 38.20 | 37.02 | 37.03 | 18,540 | -1.39(-3.62%) |
Mar 21, 2019 | 38.24 | 38.42 | 38.22 | 38.42 | 17,259 | +0.16(+0.41%) |
Mar 20, 2019 | 37.95 | 38.35 | 37.74 | 38.26 | 9,911 | +0.27(+0.71%) |
Mar 19, 2019 | 38.31 | 38.47 | 37.98 | 37.99 | 46,570 | -0.04(-0.10%) |
Mar 18, 2019 | 38.03 | 38.10 | 37.78 | 38.03 | 9,109 | +0.21(+0.55%) |
Mar 15, 2019 | 37.80 | 37.97 | 37.75 | 37.82 | 11,043 | +0.25(+0.67%) |
Mar 14, 2019 | 37.78 | 37.79 | 37.55 | 37.57 | 8,269 | -0.30(-0.78%) |
Mar 13, 2019 | 37.91 | 38.09 | 37.80 | 37.87 | 38,044 | +0.01(+0.03%) |
Mar 12, 2019 | 37.89 | 37.98 | 37.68 | 37.85 | 25,845 | +0.41(+1.11%) |
Mar 11, 2019 | 36.61 | 37.44 | 36.61 | 37.44 | 25,292 | +1.10(+3.01%) |
Mar 08, 2019 | 35.91 | 36.34 | 35.63 | 36.34 | 45,490 | -0.17(-0.46%) |
Mar 07, 2019 | 37.46 | 37.47 | 36.41 | 36.51 | 49,425 | -1.05(-2.79%) |
Mar 06, 2019 | 38.04 | 38.04 | 37.52 | 37.56 | 25,735 | -0.45(-1.19%) |
Mar 05, 2019 | 37.85 | 38.20 | 37.66 | 38.01 | 71,294 | +0.20(+0.52%) |
Mar 04, 2019 | 38.15 | 38.24 | 37.24 | 37.81 | 24,241 | -0.03(-0.08%) |