Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 33.96 | 33.96 | 33.62 | 33.62 | 9,900 | -0.64(-1.87%) |
May 30, 2019 | 34.53 | 34.57 | 34.18 | 34.26 | 7,254 | -0.12(-0.36%) |
May 29, 2019 | 34.49 | 34.49 | 34.13 | 34.38 | 4,498 | -0.26(-0.74%) |
May 28, 2019 | 34.79 | 34.99 | 34.64 | 34.64 | 12,377 | -0.29(-0.84%) |
May 24, 2019 | 34.98 | 35.00 | 34.80 | 34.93 | 2,600 | +0.18(+0.51%) |
May 23, 2019 | 35.00 | 35.00 | 34.56 | 34.75 | 6,707 | -0.59(-1.66%) |
May 22, 2019 | 35.51 | 35.63 | 35.34 | 35.34 | 9,693 | -0.42(-1.17%) |
May 21, 2019 | 35.61 | 35.78 | 35.61 | 35.76 | 4,060 | +0.45(+1.27%) |
May 20, 2019 | 35.37 | 35.47 | 35.28 | 35.31 | 2,732 | -0.18(-0.51%) |
May 17, 2019 | 35.65 | 35.84 | 35.49 | 35.49 | 30,800 | -0.40(-1.11%) |
May 16, 2019 | 35.92 | 36.08 | 35.89 | 35.89 | 2,488 | +0.16(+0.45%) |
May 15, 2019 | 35.32 | 35.77 | 35.32 | 35.73 | 3,429 | +0.03(+0.09%) |
May 14, 2019 | 35.27 | 35.82 | 35.27 | 35.70 | 3,052 | +0.42(+1.20%) |
May 13, 2019 | 35.81 | 35.84 | 35.18 | 35.27 | 10,206 | -1.27(-3.48%) |
May 10, 2019 | 35.88 | 36.67 | 35.88 | 36.55 | 3,600 | +0.01(+0.03%) |
May 09, 2019 | 36.20 | 36.58 | 36.04 | 36.54 | 5,009 | -0.11(-0.29%) |
May 08, 2019 | 36.58 | 36.84 | 36.58 | 36.64 | 5,485 | -0.15(-0.39%) |
May 07, 2019 | 36.95 | 36.98 | 36.55 | 36.79 | 4,517 | -0.58(-1.55%) |
May 06, 2019 | 36.97 | 37.48 | 36.97 | 37.37 | 27,883 | -0.27(-0.72%) |
May 03, 2019 | 37.45 | 37.68 | 37.45 | 37.64 | 14,200 | +0.34(+0.91%) |
May 02, 2019 | 35.76 | 37.47 | 35.76 | 37.30 | 19,556 | +0.07(+0.19%) |
May 01, 2019 | 37.62 | 37.62 | 37.23 | 37.23 | 4,422 | -0.21(-0.56%) |
Apr 30, 2019 | 37.46 | 37.49 | 37.16 | 37.44 | 38,340 | -0.05(-0.13%) |
Apr 29, 2019 | 37.37 | 37.60 | 37.30 | 37.49 | 8,379 | +0.16(+0.43%) |
Apr 26, 2019 | 37.06 | 37.34 | 37.06 | 37.33 | 6,900 | +0.16(+0.43%) |
Apr 25, 2019 | 37.07 | 37.37 | 37.07 | 37.17 | 3,048 | -0.38(-1.01%) |
Apr 24, 2019 | 37.68 | 37.68 | 37.52 | 37.55 | 9,038 | +0.06(+0.16%) |
Apr 23, 2019 | 37.26 | 37.53 | 37.25 | 37.49 | 3,221 | +0.44(+1.19%) |
Apr 22, 2019 | 37.42 | 37.42 | 37.05 | 37.05 | 7,435 | -0.34(-0.90%) |
Apr 18, 2019 | 37.45 | 37.46 | 37.31 | 37.39 | 3,200 | -0.08(-0.22%) |
Apr 17, 2019 | 37.50 | 37.53 | 37.39 | 37.47 | 6,122 | -0.00(-0.00%) |
Apr 16, 2019 | 37.38 | 37.50 | 37.30 | 37.47 | 2,170 | +0.28(+0.75%) |
Apr 15, 2019 | 37.44 | 37.44 | 37.17 | 37.19 | 9,576 | -0.16(-0.43%) |
Apr 12, 2019 | 37.12 | 37.40 | 37.12 | 37.35 | 3,300 | +0.36(+0.96%) |
Apr 11, 2019 | 36.82 | 37.12 | 36.82 | 36.99 | 2,181 | +0.06(+0.17%) |
Apr 10, 2019 | 36.76 | 36.96 | 36.62 | 36.93 | 2,527 | +0.37(+1.00%) |
Apr 09, 2019 | 36.79 | 36.82 | 36.56 | 36.56 | 9,086 | -0.50(-1.34%) |
Apr 08, 2019 | 37.11 | 37.20 | 36.99 | 37.06 | 2,374 | -0.01(-0.03%) |
Apr 05, 2019 | 36.87 | 37.16 | 36.87 | 37.07 | 5,900 | +0.10(+0.28%) |
Apr 04, 2019 | 36.81 | 36.99 | 36.78 | 36.97 | 6,371 | +0.26(+0.70%) |
Apr 03, 2019 | 36.83 | 36.86 | 36.66 | 36.71 | 3,907 | +0.17(+0.47%) |
Apr 02, 2019 | 36.52 | 36.62 | 36.47 | 36.54 | 6,961 | -0.15(-0.42%) |
Apr 01, 2019 | 35.94 | 36.70 | 35.94 | 36.70 | 8,395 | +0.69(+1.90%) |
Mar 29, 2019 | 36.10 | 36.10 | 35.98 | 36.01 | 3,600 | +0.13(+0.36%) |
Mar 28, 2019 | 35.91 | 35.95 | 35.64 | 35.88 | 11,464 | -0.01(-0.03%) |
Mar 27, 2019 | 35.97 | 35.98 | 35.70 | 35.89 | 8,848 | +0.19(+0.54%) |
Mar 26, 2019 | 35.85 | 35.86 | 35.52 | 35.70 | 5,102 | +0.27(+0.77%) |
Mar 25, 2019 | 35.32 | 35.57 | 35.24 | 35.43 | 11,567 | -0.08(-0.22%) |
Mar 22, 2019 | 36.31 | 36.31 | 35.43 | 35.51 | 2,500 | -0.98(-2.68%) |
Mar 21, 2019 | 36.20 | 36.53 | 36.18 | 36.48 | 3,585 | +0.23(+0.65%) |
Mar 20, 2019 | 36.50 | 36.54 | 36.19 | 36.25 | 14,397 | -0.40(-1.09%) |
Mar 19, 2019 | 37.13 | 37.13 | 36.61 | 36.65 | 10,622 | -0.21(-0.56%) |
Mar 18, 2019 | 36.80 | 36.90 | 36.69 | 36.86 | 5,191 | +0.28(+0.77%) |
Mar 15, 2019 | 36.55 | 36.72 | 36.55 | 36.57 | 5,500 | +0.14(+0.40%) |
Mar 14, 2019 | 36.41 | 36.44 | 36.39 | 36.43 | 2,572 | -0.12(-0.32%) |
Mar 13, 2019 | 36.57 | 36.67 | 36.45 | 36.55 | 5,965 | +0.20(+0.54%) |
Mar 12, 2019 | 36.22 | 36.43 | 36.22 | 36.35 | 5,004 | -0.00(-0.00%) |
Mar 11, 2019 | 35.73 | 36.35 | 35.73 | 36.35 | 5,616 | +0.43(+1.20%) |
Mar 08, 2019 | 35.81 | 35.93 | 35.78 | 35.92 | 5,100 | -0.22(-0.60%) |
Mar 07, 2019 | 36.41 | 36.41 | 36.14 | 36.14 | 3,096 | -0.40(-1.09%) |
Mar 06, 2019 | 36.83 | 36.93 | 36.53 | 36.53 | 11,828 | -0.43(-1.17%) |
Mar 05, 2019 | 37.00 | 37.08 | 36.92 | 36.97 | 4,012 | -0.03(-0.09%) |
Mar 04, 2019 | 37.50 | 37.50 | 36.75 | 37.00 | 6,878 | -0.31(-0.83%) |