Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 32.76 | 32.90 | 32.42 | 32.65 | 38,499 | -0.53(-1.61%) |
May 30, 2019 | 33.76 | 33.94 | 32.82 | 33.18 | 51,455 | -0.45(-1.33%) |
May 29, 2019 | 33.56 | 33.74 | 33.36 | 33.63 | 85,814 | -0.21(-0.62%) |
May 28, 2019 | 33.84 | 34.01 | 33.50 | 33.84 | 79,137 | -0.10(-0.28%) |
May 24, 2019 | 33.65 | 34.02 | 33.56 | 33.94 | 27,189 | +0.48(+1.44%) |
May 23, 2019 | 34.29 | 34.29 | 33.23 | 33.46 | 41,310 | -1.08(-3.12%) |
May 22, 2019 | 34.65 | 34.81 | 34.30 | 34.53 | 38,860 | -0.22(-0.63%) |
May 21, 2019 | 34.70 | 35.04 | 34.57 | 34.75 | 39,345 | +0.18(+0.53%) |
May 20, 2019 | 34.34 | 34.86 | 34.08 | 34.57 | 31,029 | +0.20(+0.59%) |
May 17, 2019 | 34.44 | 34.86 | 34.32 | 34.37 | 42,383 | -0.34(-0.98%) |
May 16, 2019 | 34.50 | 34.97 | 34.50 | 34.71 | 28,967 | +0.24(+0.69%) |
May 15, 2019 | 34.44 | 34.65 | 33.95 | 34.47 | 30,814 | -0.22(-0.63%) |
May 14, 2019 | 34.46 | 34.86 | 34.08 | 34.69 | 52,823 | +0.33(+0.97%) |
May 13, 2019 | 34.85 | 34.96 | 34.27 | 34.36 | 60,224 | -0.95(-2.70%) |
May 10, 2019 | 35.07 | 35.35 | 34.63 | 35.31 | 54,950 | +0.20(+0.57%) |
May 09, 2019 | 34.84 | 35.22 | 34.62 | 35.11 | 43,716 | -0.03(-0.07%) |
May 08, 2019 | 35.54 | 35.77 | 35.07 | 35.14 | 55,266 | -0.43(-1.21%) |
May 07, 2019 | 35.78 | 35.96 | 35.39 | 35.56 | 40,951 | -0.53(-1.46%) |
May 06, 2019 | 35.69 | 36.16 | 35.63 | 36.09 | 37,748 | +0.13(+0.37%) |
May 03, 2019 | 35.32 | 36.02 | 35.32 | 35.96 | 92,421 | +0.61(+1.73%) |
May 02, 2019 | 35.15 | 35.41 | 35.04 | 35.35 | 28,370 | +0.25(+0.72%) |
May 01, 2019 | 35.00 | 35.28 | 34.58 | 35.09 | 60,434 | +0.16(+0.45%) |
Apr 30, 2019 | 35.13 | 35.33 | 34.80 | 34.93 | 73,305 | -0.11(-0.30%) |
Apr 29, 2019 | 35.01 | 35.52 | 34.83 | 35.04 | 73,515 | +0.12(+0.35%) |
Apr 26, 2019 | 35.75 | 35.75 | 34.28 | 34.92 | 52,893 | +0.32(+0.91%) |
Apr 25, 2019 | 34.90 | 35.05 | 34.25 | 34.60 | 28,980 | -0.40(-1.15%) |
Apr 24, 2019 | 34.51 | 35.06 | 34.44 | 35.00 | 63,952 | +0.39(+1.14%) |
Apr 23, 2019 | 33.67 | 34.61 | 32.68 | 34.61 | 61,263 | +0.95(+2.83%) |
Apr 22, 2019 | 34.28 | 34.28 | 33.44 | 33.66 | 36,080 | -0.63(-1.84%) |
Apr 18, 2019 | 34.67 | 34.78 | 34.17 | 34.29 | 51,180 | -0.48(-1.38%) |
Apr 17, 2019 | 34.89 | 34.89 | 34.43 | 34.77 | 31,913 | -0.12(-0.35%) |
Apr 16, 2019 | 34.37 | 34.91 | 34.34 | 34.89 | 37,920 | +0.54(+1.58%) |
Apr 15, 2019 | 34.80 | 35.02 | 34.23 | 34.35 | 48,671 | -0.45(-1.28%) |
Apr 12, 2019 | 34.82 | 35.06 | 34.58 | 34.79 | 66,602 | +0.19(+0.56%) |
Apr 11, 2019 | 34.57 | 34.66 | 34.42 | 34.60 | 47,901 | +0.20(+0.59%) |
Apr 10, 2019 | 34.21 | 34.42 | 33.91 | 34.40 | 102,984 | +0.27(+0.80%) |
Apr 09, 2019 | 34.23 | 34.76 | 34.13 | 34.13 | 55,082 | -0.60(-1.71%) |
Apr 08, 2019 | 35.06 | 35.14 | 34.56 | 34.72 | 63,068 | -0.38(-1.07%) |
Apr 05, 2019 | 34.86 | 35.12 | 32.37 | 35.10 | 96,419 | +0.25(+0.73%) |
Apr 04, 2019 | 34.43 | 34.88 | 34.38 | 34.85 | 60,672 | +0.23(+0.66%) |
Apr 03, 2019 | 34.73 | 34.90 | 34.47 | 34.62 | 39,927 | +0.10(+0.30%) |
Apr 02, 2019 | 34.71 | 34.73 | 34.43 | 34.51 | 49,287 | -0.18(-0.53%) |
Apr 01, 2019 | 34.65 | 34.98 | 34.46 | 34.70 | 84,186 | +0.31(+0.89%) |
Mar 29, 2019 | 34.62 | 34.62 | 34.16 | 34.39 | 115,498 | +0.04(+0.10%) |
Mar 28, 2019 | 33.99 | 34.37 | 33.76 | 34.36 | 77,729 | +0.25(+0.72%) |
Mar 27, 2019 | 33.81 | 34.26 | 33.51 | 34.11 | 64,178 | +0.19(+0.57%) |
Mar 26, 2019 | 33.04 | 33.92 | 33.04 | 33.92 | 88,193 | +1.07(+3.25%) |
Mar 25, 2019 | 32.52 | 32.98 | 32.21 | 32.85 | 121,911 | +0.37(+1.13%) |
Mar 22, 2019 | 33.76 | 33.88 | 32.38 | 32.48 | 161,880 | -1.49(-4.38%) |
Mar 21, 2019 | 33.89 | 34.31 | 33.63 | 33.97 | 147,650 | -0.08(-0.23%) |
Mar 20, 2019 | 34.71 | 34.87 | 34.01 | 34.05 | 88,223 | -0.54(-1.57%) |
Mar 19, 2019 | 35.49 | 35.53 | 34.53 | 34.59 | 71,157 | -0.70(-1.98%) |
Mar 18, 2019 | 35.16 | 35.52 | 35.08 | 35.29 | 75,512 | +0.15(+0.42%) |
Mar 15, 2019 | 34.79 | 35.28 | 34.76 | 35.14 | 254,530 | +0.36(+1.03%) |
Mar 14, 2019 | 34.84 | 35.02 | 32.82 | 34.79 | 94,267 | -0.03(-0.08%) |
Mar 13, 2019 | 34.66 | 34.84 | 34.17 | 34.81 | 93,989 | +0.24(+0.71%) |
Mar 12, 2019 | 34.60 | 34.73 | 34.21 | 34.57 | 99,413 | -0.04(-0.13%) |
Mar 11, 2019 | 34.29 | 34.73 | 33.97 | 34.61 | 45,633 | +0.44(+1.30%) |
Mar 08, 2019 | 33.95 | 34.30 | 33.74 | 34.17 | 66,347 | +0.01(+0.03%) |
Mar 07, 2019 | 34.69 | 34.81 | 33.87 | 34.16 | 75,597 | -0.61(-1.75%) |
Mar 06, 2019 | 34.86 | 35.07 | 34.20 | 34.77 | 218,640 | -0.18(-0.52%) |
Mar 05, 2019 | 34.86 | 35.11 | 34.54 | 34.95 | 67,726 | +0.10(+0.30%) |
Mar 04, 2019 | 35.09 | 35.11 | 34.76 | 34.85 | 60,536 | -0.31(-0.89%) |