Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 35.52 | 36.52 | 35.44 | 36.13 | 331,800 | +0.01(+0.03%) |
May 30, 2019 | 35.26 | 36.38 | 35.01 | 36.12 | 421,226 | +0.86(+2.44%) |
May 29, 2019 | 34.97 | 35.30 | 34.22 | 35.26 | 436,599 | +0.12(+0.34%) |
May 28, 2019 | 35.00 | 35.40 | 34.35 | 35.14 | 563,648 | +0.44(+1.27%) |
May 24, 2019 | 34.31 | 35.35 | 34.26 | 34.70 | 285,200 | +0.72(+2.12%) |
May 23, 2019 | 35.16 | 36.37 | 33.83 | 33.98 | 451,666 | -0.88(-2.52%) |
May 22, 2019 | 33.65 | 35.04 | 33.65 | 34.86 | 262,261 | +1.03(+3.04%) |
May 21, 2019 | 34.10 | 34.43 | 33.60 | 33.83 | 197,265 | +0.09(+0.27%) |
May 20, 2019 | 34.55 | 34.95 | 33.60 | 33.74 | 243,248 | -1.22(-3.49%) |
May 17, 2019 | 35.07 | 35.33 | 34.56 | 34.96 | 276,000 | -0.46(-1.30%) |
May 16, 2019 | 35.11 | 36.74 | 34.79 | 35.42 | 679,917 | +1.27(+3.72%) |
May 15, 2019 | 33.63 | 34.41 | 33.36 | 34.15 | 249,796 | +0.28(+0.83%) |
May 14, 2019 | 33.34 | 34.00 | 33.20 | 33.87 | 272,795 | +0.98(+2.98%) |
May 13, 2019 | 34.43 | 34.93 | 32.79 | 32.89 | 495,614 | -2.20(-6.27%) |
May 10, 2019 | 33.61 | 35.33 | 33.24 | 35.09 | 492,300 | +1.37(+4.06%) |
May 09, 2019 | 33.24 | 34.14 | 32.46 | 33.72 | 338,350 | +0.19(+0.57%) |
May 08, 2019 | 32.99 | 34.15 | 32.90 | 33.53 | 470,741 | +0.26(+0.78%) |
May 07, 2019 | 32.93 | 33.56 | 32.85 | 33.27 | 547,643 | +0.18(+0.54%) |
May 06, 2019 | 31.32 | 33.14 | 30.55 | 33.09 | 711,372 | +0.97(+3.02%) |
May 03, 2019 | 31.09 | 33.32 | 31.01 | 32.12 | 2,074,500 | -4.00(-11.07%) |
May 02, 2019 | 35.63 | 36.22 | 34.71 | 36.12 | 538,806 | +0.37(+1.03%) |
May 01, 2019 | 36.25 | 36.34 | 35.73 | 35.75 | 558,038 | -0.34(-0.94%) |
Apr 30, 2019 | 35.50 | 36.17 | 35.39 | 36.09 | 288,528 | +0.65(+1.83%) |
Apr 29, 2019 | 35.30 | 35.80 | 35.14 | 35.44 | 371,576 | +0.17(+0.48%) |
Apr 26, 2019 | 34.23 | 35.51 | 34.02 | 35.27 | 302,500 | +1.01(+2.95%) |
Apr 25, 2019 | 33.40 | 34.53 | 33.05 | 34.26 | 255,618 | +0.52(+1.54%) |
Apr 24, 2019 | 33.74 | 34.66 | 33.52 | 33.74 | 291,758 | +0.22(+0.66%) |
Apr 23, 2019 | 32.96 | 33.67 | 32.96 | 33.52 | 257,034 | +0.63(+1.92%) |
Apr 22, 2019 | 32.68 | 33.10 | 32.53 | 32.89 | 261,014 | +0.21(+0.64%) |
Apr 18, 2019 | 32.59 | 32.80 | 31.40 | 32.68 | 399,500 | +0.09(+0.28%) |
Apr 17, 2019 | 32.50 | 33.00 | 31.97 | 32.59 | 335,765 | +0.23(+0.71%) |
Apr 16, 2019 | 33.15 | 33.24 | 32.11 | 32.36 | 286,639 | -0.58(-1.76%) |
Apr 15, 2019 | 32.70 | 33.46 | 32.34 | 32.94 | 286,785 | +0.37(+1.14%) |
Apr 12, 2019 | 32.46 | 32.67 | 31.85 | 32.57 | 211,600 | +0.25(+0.77%) |
Apr 11, 2019 | 32.05 | 32.58 | 31.79 | 32.32 | 224,872 | +0.34(+1.06%) |
Apr 10, 2019 | 32.37 | 32.81 | 31.76 | 31.98 | 275,198 | -0.38(-1.17%) |
Apr 09, 2019 | 32.36 | 33.38 | 32.22 | 32.36 | 232,226 | -0.21(-0.64%) |
Apr 08, 2019 | 32.70 | 32.79 | 31.56 | 32.57 | 237,636 | -0.26(-0.79%) |
Apr 05, 2019 | 33.02 | 33.66 | 32.60 | 32.83 | 241,400 | -0.20(-0.61%) |
Apr 04, 2019 | 34.10 | 34.24 | 32.42 | 33.03 | 321,452 | -1.16(-3.39%) |
Apr 03, 2019 | 34.44 | 34.66 | 33.91 | 34.19 | 171,870 | -0.02(-0.06%) |
Apr 02, 2019 | 33.85 | 34.31 | 33.31 | 34.21 | 187,734 | +0.25(+0.74%) |
Apr 01, 2019 | 34.77 | 34.92 | 33.75 | 33.96 | 272,989 | -0.47(-1.37%) |
Mar 29, 2019 | 33.76 | 34.48 | 33.25 | 34.43 | 312,200 | +0.90(+2.68%) |
Mar 28, 2019 | 33.59 | 34.23 | 33.21 | 33.53 | 232,776 | +0.06(+0.18%) |
Mar 27, 2019 | 34.60 | 34.60 | 32.80 | 33.47 | 342,553 | -1.13(-3.27%) |
Mar 26, 2019 | 34.49 | 34.96 | 34.06 | 34.60 | 233,364 | +0.26(+0.76%) |
Mar 25, 2019 | 34.50 | 34.55 | 33.65 | 34.34 | 288,844 | -0.37(-1.07%) |
Mar 22, 2019 | 35.89 | 36.00 | 34.48 | 34.71 | 457,000 | -1.36(-3.77%) |
Mar 21, 2019 | 35.33 | 36.25 | 35.30 | 36.07 | 229,909 | +0.60(+1.69%) |
Mar 20, 2019 | 35.68 | 35.98 | 35.20 | 35.47 | 222,479 | -0.19(-0.53%) |
Mar 19, 2019 | 35.66 | 35.84 | 35.34 | 35.66 | 316,993 | +0.13(+0.37%) |
Mar 18, 2019 | 35.39 | 35.79 | 35.20 | 35.53 | 592,195 | +0.13(+0.37%) |
Mar 15, 2019 | 36.07 | 36.07 | 35.26 | 35.40 | 694,700 | -0.50(-1.39%) |
Mar 14, 2019 | 35.15 | 36.15 | 35.00 | 35.90 | 491,725 | +0.54(+1.53%) |
Mar 13, 2019 | 35.58 | 36.17 | 35.33 | 35.36 | 407,386 | -0.14(-0.39%) |
Mar 12, 2019 | 35.80 | 35.84 | 35.24 | 35.50 | 405,994 | -0.23(-0.64%) |
Mar 11, 2019 | 35.07 | 36.14 | 34.91 | 35.73 | 327,337 | +0.70(+2.00%) |
Mar 08, 2019 | 34.90 | 35.43 | 34.69 | 35.03 | 372,400 | -0.50(-1.41%) |
Mar 07, 2019 | 35.74 | 35.99 | 34.96 | 35.53 | 441,495 | -0.41(-1.14%) |
Mar 06, 2019 | 36.17 | 36.17 | 35.05 | 35.94 | 507,273 | -0.33(-0.91%) |
Mar 05, 2019 | 35.27 | 36.38 | 34.62 | 36.27 | 553,374 | +1.01(+2.86%) |
Mar 04, 2019 | 36.95 | 36.95 | 33.83 | 35.26 | 787,114 | -1.45(-3.95%) |