Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 35.09 | 35.18 | 34.87 | 34.96 | 1,123,497 | -0.48(-1.34%) |
May 30, 2019 | 35.66 | 35.67 | 35.21 | 35.43 | 1,102,620 | -0.15(-0.43%) |
May 29, 2019 | 35.62 | 35.81 | 35.39 | 35.58 | 1,024,235 | -0.14(-0.41%) |
May 28, 2019 | 35.79 | 35.95 | 35.15 | 35.73 | 1,825,811 | -0.50(-1.37%) |
May 24, 2019 | 36.20 | 36.32 | 36.16 | 36.22 | 1,289,716 | +0.17(+0.48%) |
May 23, 2019 | 36.24 | 36.25 | 35.83 | 36.05 | 1,083,428 | -0.57(-1.56%) |
May 22, 2019 | 36.84 | 36.85 | 36.42 | 36.62 | 738,794 | -0.27(-0.73%) |
May 21, 2019 | 36.72 | 37.00 | 36.69 | 36.89 | 737,644 | +0.23(+0.64%) |
May 20, 2019 | 36.37 | 36.82 | 36.37 | 36.66 | 2,052,158 | +0.06(+0.17%) |
May 17, 2019 | 36.37 | 36.63 | 36.33 | 36.60 | 495,319 | -0.03(-0.08%) |
May 16, 2019 | 36.64 | 36.78 | 36.53 | 36.62 | 716,317 | +0.14(+0.38%) |
May 15, 2019 | 36.33 | 36.59 | 36.29 | 36.49 | 638,012 | -0.05(-0.13%) |
May 14, 2019 | 36.45 | 36.71 | 36.36 | 36.53 | 747,941 | +0.15(+0.42%) |
May 13, 2019 | 36.87 | 36.87 | 36.24 | 36.38 | 886,616 | -0.81(-2.19%) |
May 10, 2019 | 37.02 | 37.26 | 36.63 | 37.20 | 820,504 | +0.26(+0.71%) |
May 09, 2019 | 36.88 | 37.02 | 36.72 | 36.93 | 816,386 | -0.11(-0.30%) |
May 08, 2019 | 37.29 | 37.32 | 37.04 | 37.04 | 631,927 | -0.26(-0.68%) |
May 07, 2019 | 37.27 | 37.34 | 37.11 | 37.30 | 725,520 | -0.38(-1.01%) |
May 06, 2019 | 37.29 | 37.70 | 37.06 | 37.68 | 609,052 | -0.01(-0.04%) |
May 03, 2019 | 37.55 | 37.84 | 37.51 | 37.69 | 564,939 | +0.28(+0.74%) |
May 02, 2019 | 37.78 | 37.82 | 37.40 | 37.42 | 830,773 | -0.34(-0.89%) |
May 01, 2019 | 37.98 | 38.15 | 37.73 | 37.75 | 608,377 | -0.21(-0.54%) |
Apr 30, 2019 | 37.74 | 38.03 | 37.67 | 37.96 | 602,666 | +0.23(+0.62%) |
Apr 29, 2019 | 37.60 | 37.91 | 37.59 | 37.73 | 667,605 | +0.12(+0.31%) |
Apr 26, 2019 | 37.30 | 37.62 | 37.24 | 37.61 | 765,533 | +0.34(+0.92%) |
Apr 25, 2019 | 37.05 | 37.37 | 36.98 | 37.27 | 632,500 | +0.19(+0.52%) |
Apr 24, 2019 | 37.37 | 37.40 | 37.07 | 37.07 | 918,415 | -0.48(-1.27%) |
Apr 23, 2019 | 37.35 | 37.56 | 37.22 | 37.55 | 876,912 | +0.06(+0.15%) |
Apr 22, 2019 | 37.60 | 37.71 | 37.44 | 37.49 | 2,067,615 | -0.19(-0.51%) |
Apr 18, 2019 | 37.55 | 37.75 | 37.55 | 37.69 | 537,671 | +0.06(+0.15%) |
Apr 17, 2019 | 37.66 | 37.69 | 37.48 | 37.63 | 661,142 | +0.18(+0.48%) |
Apr 16, 2019 | 37.19 | 37.55 | 37.15 | 37.45 | 721,347 | +0.31(+0.84%) |
Apr 15, 2019 | 37.13 | 37.28 | 37.05 | 37.14 | 599,372 | +0.03(+0.09%) |
Apr 12, 2019 | 37.04 | 37.24 | 36.95 | 37.11 | 920,728 | +0.33(+0.90%) |
Apr 11, 2019 | 36.79 | 37.02 | 36.75 | 36.78 | 704,147 | -0.13(-0.35%) |
Apr 10, 2019 | 36.78 | 36.98 | 36.62 | 36.91 | 691,033 | +0.14(+0.38%) |
Apr 09, 2019 | 36.79 | 36.79 | 36.55 | 36.77 | 683,791 | -0.12(-0.32%) |
Apr 08, 2019 | 36.77 | 36.89 | 36.70 | 36.89 | 1,312,737 | +0.14(+0.38%) |
Apr 05, 2019 | 36.79 | 36.82 | 36.62 | 36.75 | 615,704 | -0.07(-0.19%) |
Apr 04, 2019 | 36.71 | 36.95 | 36.64 | 36.82 | 1,364,820 | +0.11(+0.30%) |
Apr 03, 2019 | 36.71 | 36.88 | 36.62 | 36.71 | 899,360 | +0.14(+0.38%) |
Apr 02, 2019 | 36.78 | 36.84 | 36.45 | 36.57 | 1,209,655 | -0.23(-0.62%) |
Apr 01, 2019 | 36.60 | 36.87 | 36.44 | 36.80 | 1,242,551 | +0.66(+1.83%) |
Mar 29, 2019 | 36.32 | 36.34 | 36.07 | 36.13 | 1,591,132 | +0.15(+0.41%) |
Mar 28, 2019 | 35.72 | 36.05 | 35.72 | 35.99 | 1,185,415 | +0.20(+0.55%) |
Mar 27, 2019 | 35.67 | 35.90 | 35.60 | 35.79 | 4,175,898 | +0.01(+0.02%) |
Mar 26, 2019 | 36.06 | 36.12 | 35.69 | 35.78 | 4,278,236 | -0.03(-0.08%) |
Mar 25, 2019 | 35.99 | 36.08 | 35.61 | 35.81 | 1,258,498 | -0.23(-0.64%) |
Mar 22, 2019 | 36.47 | 36.51 | 35.98 | 36.04 | 1,798,152 | -0.71(-1.92%) |
Mar 21, 2019 | 36.94 | 36.99 | 36.61 | 36.74 | 1,096,178 | -0.40(-1.08%) |
Mar 20, 2019 | 37.29 | 37.39 | 37.09 | 37.14 | 1,218,078 | -0.31(-0.81%) |
Mar 19, 2019 | 37.65 | 37.80 | 37.37 | 37.45 | 898,526 | +0.02(+0.05%) |
Mar 18, 2019 | 37.17 | 37.44 | 37.08 | 37.43 | 841,988 | +0.28(+0.75%) |
Mar 15, 2019 | 37.17 | 37.32 | 37.05 | 37.15 | 960,194 | +0.09(+0.26%) |
Mar 14, 2019 | 37.09 | 37.17 | 36.91 | 37.06 | 824,507 | -0.08(-0.22%) |
Mar 13, 2019 | 37.12 | 37.21 | 37.00 | 37.14 | 812,374 | +0.17(+0.46%) |
Mar 12, 2019 | 36.87 | 37.00 | 36.67 | 36.97 | 962,565 | +0.24(+0.65%) |
Mar 11, 2019 | 36.58 | 36.83 | 36.46 | 36.73 | 1,279,438 | +0.18(+0.48%) |
Mar 08, 2019 | 36.36 | 36.71 | 36.13 | 36.55 | 1,437,342 | +0.11(+0.30%) |
Mar 07, 2019 | 36.69 | 36.77 | 36.33 | 36.45 | 1,780,028 | -0.24(-0.65%) |
Mar 06, 2019 | 36.71 | 36.89 | 36.62 | 36.68 | 1,369,174 | -0.12(-0.31%) |
Mar 05, 2019 | 37.10 | 37.10 | 36.63 | 36.80 | 1,349,204 | -0.29(-0.79%) |
Mar 04, 2019 | 37.14 | 37.33 | 36.97 | 37.09 | 1,234,864 | +0.04(+0.11%) |