Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 33.12 | 33.66 | 32.78 | 33.23 | 775,520 | -0.75(-2.21%) |
May 30, 2019 | 34.41 | 34.61 | 33.61 | 33.98 | 908,422 | -0.09(-0.25%) |
May 29, 2019 | 33.71 | 34.20 | 33.51 | 34.06 | 680,875 | +0.00(+0.00%) |
May 28, 2019 | 34.70 | 34.82 | 34.02 | 34.06 | 651,901 | -0.72(-2.06%) |
May 24, 2019 | 34.74 | 34.89 | 34.25 | 34.78 | 960,682 | +0.28(+0.81%) |
May 23, 2019 | 34.94 | 35.21 | 34.39 | 34.50 | 640,326 | -0.83(-2.36%) |
May 22, 2019 | 35.66 | 35.76 | 35.30 | 35.34 | 364,878 | -0.47(-1.31%) |
May 21, 2019 | 35.77 | 36.27 | 35.76 | 35.81 | 508,075 | +0.24(+0.68%) |
May 20, 2019 | 35.03 | 35.68 | 34.95 | 35.57 | 424,805 | +0.32(+0.89%) |
May 17, 2019 | 35.26 | 35.93 | 34.94 | 35.25 | 836,712 | -0.44(-1.25%) |
May 16, 2019 | 35.63 | 36.07 | 35.40 | 35.70 | 582,041 | +0.62(+1.76%) |
May 15, 2019 | 35.07 | 35.33 | 34.26 | 35.08 | 651,776 | -0.22(-0.63%) |
May 14, 2019 | 34.97 | 35.71 | 34.97 | 35.30 | 879,516 | +0.37(+1.06%) |
May 13, 2019 | 35.63 | 35.97 | 34.76 | 34.93 | 854,154 | -1.81(-4.93%) |
May 10, 2019 | 36.34 | 36.82 | 35.90 | 36.74 | 1,307,019 | +0.33(+0.92%) |
May 09, 2019 | 36.04 | 36.54 | 35.97 | 36.41 | 1,548,663 | +0.14(+0.37%) |
May 08, 2019 | 36.12 | 36.55 | 35.98 | 36.27 | 434,114 | +0.08(+0.22%) |
May 07, 2019 | 36.33 | 36.55 | 35.76 | 36.19 | 751,992 | -0.57(-1.56%) |
May 06, 2019 | 35.91 | 36.92 | 35.89 | 36.76 | 913,264 | -0.12(-0.32%) |
May 03, 2019 | 36.17 | 37.01 | 36.17 | 36.88 | 668,075 | +0.78(+2.17%) |
May 02, 2019 | 36.36 | 36.49 | 35.68 | 36.10 | 1,043,079 | -0.04(-0.10%) |
May 01, 2019 | 36.87 | 37.01 | 36.12 | 36.13 | 1,087,840 | -0.74(-1.99%) |
Apr 30, 2019 | 36.50 | 37.03 | 35.75 | 36.87 | 1,351,912 | +0.38(+1.05%) |
Apr 29, 2019 | 36.23 | 36.76 | 36.21 | 36.49 | 950,795 | +0.34(+0.94%) |
Apr 26, 2019 | 36.12 | 36.20 | 35.75 | 36.15 | 592,981 | +0.03(+0.09%) |
Apr 25, 2019 | 36.27 | 36.34 | 35.65 | 36.12 | 835,013 | -0.18(-0.49%) |
Apr 24, 2019 | 36.31 | 36.68 | 36.00 | 36.30 | 677,209 | -0.25(-0.69%) |
Apr 23, 2019 | 35.92 | 36.65 | 35.79 | 36.55 | 697,810 | +0.67(+1.88%) |
Apr 22, 2019 | 36.36 | 36.49 | 35.68 | 35.87 | 474,073 | -0.66(-1.81%) |
Apr 18, 2019 | 36.39 | 36.71 | 36.16 | 36.54 | 354,105 | +0.02(+0.07%) |
Apr 17, 2019 | 36.63 | 36.78 | 36.32 | 36.51 | 616,385 | -0.14(-0.39%) |
Apr 16, 2019 | 36.30 | 36.66 | 36.10 | 36.65 | 690,875 | +0.58(+1.61%) |
Apr 15, 2019 | 36.17 | 36.37 | 35.92 | 36.07 | 310,278 | -0.22(-0.61%) |
Apr 12, 2019 | 36.66 | 36.66 | 35.91 | 36.30 | 541,516 | +0.59(+1.64%) |
Apr 11, 2019 | 35.82 | 36.00 | 35.47 | 35.71 | 856,480 | +0.14(+0.38%) |
Apr 10, 2019 | 35.41 | 35.86 | 35.28 | 35.57 | 677,240 | +0.34(+0.96%) |
Apr 09, 2019 | 35.45 | 35.46 | 35.13 | 35.23 | 1,012,390 | -0.43(-1.21%) |
Apr 08, 2019 | 35.56 | 35.69 | 35.21 | 35.66 | 701,196 | +0.05(+0.14%) |
Apr 05, 2019 | 35.18 | 35.65 | 35.03 | 35.62 | 632,147 | +0.48(+1.37%) |
Apr 04, 2019 | 34.38 | 35.34 | 34.38 | 35.13 | 1,065,237 | +0.69(+2.01%) |
Apr 03, 2019 | 34.07 | 34.57 | 34.05 | 34.44 | 1,211,082 | +0.58(+1.72%) |
Apr 02, 2019 | 33.88 | 34.09 | 33.56 | 33.86 | 825,452 | +0.02(+0.07%) |
Apr 01, 2019 | 33.03 | 33.86 | 32.81 | 33.84 | 828,789 | +1.24(+3.79%) |
Mar 29, 2019 | 32.84 | 33.16 | 32.50 | 32.60 | 814,217 | +0.07(+0.21%) |
Mar 28, 2019 | 31.73 | 32.54 | 31.73 | 32.53 | 688,925 | +0.65(+2.03%) |
Mar 27, 2019 | 32.09 | 32.19 | 31.61 | 31.88 | 668,264 | -0.11(-0.35%) |
Mar 26, 2019 | 31.62 | 32.14 | 31.55 | 31.99 | 756,744 | +0.61(+1.95%) |
Mar 25, 2019 | 31.77 | 32.12 | 31.06 | 31.38 | 1,100,067 | -0.40(-1.24%) |
Mar 22, 2019 | 32.42 | 32.92 | 31.43 | 31.78 | 1,169,132 | -1.35(-4.08%) |
Mar 21, 2019 | 32.88 | 33.48 | 32.74 | 33.13 | 656,520 | -0.03(-0.09%) |
Mar 20, 2019 | 33.85 | 33.98 | 33.11 | 33.16 | 608,298 | -0.80(-2.36%) |
Mar 19, 2019 | 35.14 | 35.17 | 33.83 | 33.97 | 800,151 | -0.90(-2.57%) |
Mar 18, 2019 | 34.47 | 35.01 | 34.47 | 34.86 | 776,710 | +0.47(+1.37%) |
Mar 15, 2019 | 34.14 | 34.49 | 34.14 | 34.39 | 1,410,112 | +0.31(+0.91%) |
Mar 14, 2019 | 33.80 | 34.25 | 33.52 | 34.08 | 503,639 | +0.34(+1.01%) |
Mar 13, 2019 | 33.47 | 33.92 | 33.38 | 33.74 | 441,381 | +0.43(+1.28%) |
Mar 12, 2019 | 33.41 | 33.47 | 33.27 | 33.32 | 311,584 | -0.09(-0.28%) |
Mar 11, 2019 | 33.09 | 33.47 | 32.72 | 33.41 | 468,115 | +0.53(+1.60%) |
Mar 08, 2019 | 32.42 | 32.92 | 32.31 | 32.88 | 480,179 | +0.14(+0.41%) |
Mar 07, 2019 | 33.26 | 33.26 | 32.51 | 32.75 | 746,655 | -0.57(-1.71%) |
Mar 06, 2019 | 34.07 | 34.27 | 33.27 | 33.32 | 612,354 | -0.80(-2.34%) |
Mar 05, 2019 | 33.89 | 34.16 | 33.61 | 34.11 | 429,041 | +0.20(+0.60%) |
Mar 04, 2019 | 34.31 | 34.44 | 33.64 | 33.91 | 643,665 | -0.33(-0.96%) |