Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 36.24 | 36.64 | 36.24 | 36.35 | 9,600 | -0.06(-0.16%) |
May 30, 2019 | 36.61 | 36.61 | 36.31 | 36.41 | 1,808 | -0.12(-0.34%) |
May 29, 2019 | 36.55 | 36.55 | 36.51 | 36.53 | 3,025 | -0.85(-2.28%) |
May 28, 2019 | 37.67 | 37.83 | 37.30 | 37.39 | 2,937 | +0.14(+0.38%) |
May 24, 2019 | 37.11 | 37.32 | 37.11 | 37.24 | 2,600 | +0.77(+2.13%) |
May 23, 2019 | 36.44 | 36.53 | 36.44 | 36.47 | 1,551 | -0.06(-0.16%) |
May 22, 2019 | 36.55 | 36.56 | 36.38 | 36.53 | 2,256 | +0.05(+0.15%) |
May 21, 2019 | 36.32 | 36.88 | 36.29 | 36.48 | 38,912 | +0.34(+0.95%) |
May 20, 2019 | 36.20 | 36.20 | 36.13 | 36.13 | 1,680 | +0.01(+0.03%) |
May 17, 2019 | 36.25 | 36.38 | 36.01 | 36.12 | 4,000 | +0.01(+0.03%) |
May 16, 2019 | 35.65 | 36.11 | 35.64 | 36.11 | 5,005 | +0.82(+2.32%) |
May 15, 2019 | 35.05 | 35.51 | 35.05 | 35.29 | 3,438 | +0.05(+0.16%) |
May 14, 2019 | 35.44 | 35.58 | 35.15 | 35.23 | 6,240 | -0.23(-0.66%) |
May 13, 2019 | 35.73 | 35.75 | 35.36 | 35.47 | 3,327 | -1.18(-3.22%) |
May 10, 2019 | 37.02 | 37.64 | 36.60 | 36.65 | 6,000 | -0.43(-1.16%) |
May 09, 2019 | 36.65 | 37.15 | 36.29 | 37.08 | 1,595 | +0.09(+0.24%) |
May 08, 2019 | 37.25 | 37.25 | 36.83 | 36.99 | 4,003 | +0.01(+0.03%) |
May 07, 2019 | 37.35 | 37.35 | 36.93 | 36.98 | 3,290 | -0.19(-0.51%) |
May 06, 2019 | 37.09 | 37.33 | 37.08 | 37.17 | 3,407 | -0.49(-1.30%) |
May 03, 2019 | 37.39 | 37.68 | 37.39 | 37.66 | 2,500 | +0.21(+0.57%) |
May 02, 2019 | 37.87 | 37.87 | 37.45 | 37.45 | 1,309 | -0.52(-1.36%) |
May 01, 2019 | 37.94 | 37.99 | 37.93 | 37.96 | 781 | -0.07(-0.18%) |
Apr 30, 2019 | 37.81 | 38.32 | 37.78 | 38.03 | 4,412 | +0.53(+1.41%) |
Apr 29, 2019 | 37.50 | 37.58 | 37.48 | 37.50 | 2,501 | -0.39(-1.03%) |
Apr 26, 2019 | 37.66 | 38.04 | 37.66 | 37.89 | 3,600 | +0.26(+0.69%) |
Apr 25, 2019 | 38.02 | 38.06 | 37.63 | 37.63 | 2,898 | -0.71(-1.85%) |
Apr 24, 2019 | 38.64 | 38.64 | 37.90 | 38.34 | 3,095 | -0.28(-0.73%) |
Apr 23, 2019 | 38.44 | 38.62 | 38.42 | 38.62 | 5,378 | -0.75(-1.91%) |
Apr 22, 2019 | 39.37 | 39.41 | 38.89 | 39.37 | 1,892 | +0.87(+2.26%) |
Apr 18, 2019 | 38.26 | 38.50 | 38.26 | 38.50 | 2,500 | +0.40(+1.05%) |
Apr 17, 2019 | 38.15 | 38.15 | 38.10 | 38.10 | 1,213 | -0.46(-1.18%) |
Apr 16, 2019 | 38.82 | 38.82 | 38.56 | 38.56 | 1,078 | -0.64(-1.64%) |
Apr 15, 2019 | 39.25 | 39.25 | 39.15 | 39.20 | 1,271 | -0.40(-1.01%) |
Apr 12, 2019 | 39.28 | 39.60 | 39.22 | 39.60 | 1,400 | +1.05(+2.72%) |
Apr 11, 2019 | 38.58 | 38.58 | 38.55 | 38.55 | 790 | -0.75(-1.91%) |
Apr 10, 2019 | 39.02 | 39.47 | 39.02 | 39.30 | 1,143 | -0.16(-0.41%) |
Apr 09, 2019 | 39.41 | 39.49 | 39.37 | 39.46 | 1,664 | -0.12(-0.30%) |
Apr 08, 2019 | 39.59 | 39.67 | 39.38 | 39.58 | 2,535 | -0.13(-0.33%) |
Apr 05, 2019 | 39.66 | 39.71 | 39.44 | 39.71 | 1,900 | +0.23(+0.58%) |
Apr 04, 2019 | 39.69 | 39.69 | 39.48 | 39.48 | 2,543 | -0.13(-0.33%) |
Apr 03, 2019 | 39.51 | 39.77 | 39.50 | 39.61 | 7,173 | +0.16(+0.41%) |
Apr 02, 2019 | 39.38 | 39.64 | 39.36 | 39.45 | 935 | -0.00(-0.01%) |
Apr 01, 2019 | 39.49 | 39.49 | 39.38 | 39.45 | 1,323 | +0.02(+0.05%) |
Mar 29, 2019 | 39.31 | 39.44 | 39.31 | 39.44 | 1,700 | -0.05(-0.14%) |
Mar 28, 2019 | 39.48 | 39.49 | 39.26 | 39.49 | 10,857 | +0.22(+0.56%) |
Mar 27, 2019 | 39.10 | 39.32 | 39.05 | 39.27 | 6,369 | +0.30(+0.76%) |
Mar 26, 2019 | 39.11 | 39.25 | 38.98 | 38.98 | 8,590 | +0.08(+0.21%) |
Mar 25, 2019 | 39.11 | 39.11 | 38.81 | 38.90 | 1,755 | +0.07(+0.17%) |
Mar 22, 2019 | 38.70 | 38.87 | 38.67 | 38.83 | 6,000 | +0.02(+0.05%) |
Mar 21, 2019 | 38.58 | 38.81 | 38.58 | 38.81 | 1,674 | +0.79(+2.08%) |
Mar 20, 2019 | 37.52 | 38.07 | 37.42 | 38.02 | 12,324 | +0.24(+0.64%) |
Mar 19, 2019 | 37.85 | 38.01 | 37.78 | 37.78 | 2,461 | -0.38(-1.00%) |
Mar 18, 2019 | 37.51 | 38.16 | 37.51 | 38.16 | 2,489 | +0.82(+2.21%) |
Mar 15, 2019 | 37.75 | 37.75 | 37.29 | 37.34 | 1,100 | -0.52(-1.39%) |
Mar 14, 2019 | 38.08 | 38.15 | 37.74 | 37.86 | 2,167 | +0.63(+1.70%) |
Mar 13, 2019 | 36.68 | 37.30 | 36.68 | 37.23 | 2,966 | +0.48(+1.30%) |
Mar 12, 2019 | 36.86 | 36.96 | 36.67 | 36.75 | 2,847 | +0.06(+0.16%) |
Mar 11, 2019 | 36.70 | 36.72 | 36.66 | 36.69 | 2,038 | +0.29(+0.80%) |
Mar 08, 2019 | 36.64 | 36.64 | 36.40 | 36.40 | 1,100 | +0.23(+0.64%) |
Mar 07, 2019 | 36.36 | 36.59 | 36.17 | 36.17 | 1,142 | -0.68(-1.85%) |
Mar 06, 2019 | 36.63 | 36.85 | 36.47 | 36.85 | 1,969 | +0.38(+1.04%) |
Mar 05, 2019 | 36.57 | 36.83 | 36.47 | 36.47 | 4,167 | -0.20(-0.55%) |
Mar 04, 2019 | 36.59 | 36.74 | 36.59 | 36.67 | 2,542 | -0.17(-0.47%) |