Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 34.20 | 34.56 | 34.13 | 34.29 | 18,570 | -0.69(-1.97%) |
May 30, 2019 | 35.32 | 35.73 | 34.65 | 34.98 | 60,873 | -0.16(-0.44%) |
May 29, 2019 | 34.75 | 35.30 | 34.74 | 35.14 | 39,191 | -0.57(-1.60%) |
May 28, 2019 | 36.26 | 36.35 | 35.67 | 35.71 | 98,403 | -0.61(-1.68%) |
May 24, 2019 | 36.29 | 36.52 | 36.06 | 36.32 | 22,181 | +0.36(+1.00%) |
May 23, 2019 | 36.48 | 36.48 | 35.68 | 35.96 | 48,894 | -1.23(-3.31%) |
May 22, 2019 | 37.49 | 37.52 | 37.09 | 37.19 | 9,138 | -0.60(-1.59%) |
May 21, 2019 | 37.53 | 37.92 | 37.50 | 37.79 | 16,199 | +0.96(+2.61%) |
May 20, 2019 | 36.84 | 37.22 | 36.71 | 36.83 | 34,169 | -0.54(-1.45%) |
May 17, 2019 | 37.78 | 38.37 | 37.35 | 37.38 | 33,013 | -0.90(-2.35%) |
May 16, 2019 | 38.05 | 38.69 | 38.05 | 38.28 | 589,595 | +0.43(+1.13%) |
May 15, 2019 | 37.22 | 37.99 | 37.15 | 37.85 | 10,831 | +0.17(+0.46%) |
May 14, 2019 | 37.09 | 37.94 | 37.09 | 37.68 | 23,152 | +0.74(+1.99%) |
May 13, 2019 | 37.90 | 37.90 | 36.67 | 36.94 | 68,847 | -2.32(-5.90%) |
May 10, 2019 | 38.63 | 39.29 | 37.81 | 39.26 | 31,982 | +0.23(+0.60%) |
May 09, 2019 | 38.62 | 39.15 | 37.93 | 39.02 | 36,128 | -0.19(-0.49%) |
May 08, 2019 | 39.26 | 39.65 | 39.16 | 39.22 | 26,726 | -0.21(-0.54%) |
May 07, 2019 | 40.29 | 40.29 | 38.94 | 39.43 | 57,465 | -1.65(-4.01%) |
May 06, 2019 | 40.14 | 41.20 | 40.14 | 41.08 | 18,061 | -0.19(-0.47%) |
May 03, 2019 | 40.45 | 41.27 | 40.45 | 41.27 | 64,686 | +1.14(+2.85%) |
May 02, 2019 | 39.86 | 40.15 | 39.32 | 40.13 | 485,545 | +0.21(+0.53%) |
May 01, 2019 | 41.04 | 41.04 | 39.92 | 39.92 | 29,033 | -0.95(-2.32%) |
Apr 30, 2019 | 41.00 | 41.00 | 40.16 | 40.87 | 18,283 | -0.08(-0.19%) |
Apr 29, 2019 | 40.96 | 41.17 | 40.94 | 40.94 | 16,648 | +0.01(+0.02%) |
Apr 26, 2019 | 40.13 | 40.94 | 40.13 | 40.93 | 50,758 | +0.76(+1.88%) |
Apr 25, 2019 | 40.79 | 40.79 | 39.70 | 40.18 | 26,439 | -0.95(-2.31%) |
Apr 24, 2019 | 41.00 | 41.40 | 40.98 | 41.13 | 43,578 | +0.25(+0.62%) |
Apr 23, 2019 | 40.07 | 41.00 | 40.07 | 40.88 | 47,045 | +1.00(+2.50%) |
Apr 22, 2019 | 40.03 | 40.03 | 39.62 | 39.88 | 27,723 | -0.30(-0.75%) |
Apr 18, 2019 | 40.08 | 40.24 | 39.68 | 40.18 | 11,864 | +0.19(+0.48%) |
Apr 17, 2019 | 40.89 | 40.89 | 39.75 | 39.98 | 487,558 | -0.57(-1.41%) |
Apr 16, 2019 | 40.71 | 40.73 | 40.33 | 40.56 | 41,827 | +0.10(+0.24%) |
Apr 15, 2019 | 40.73 | 40.76 | 40.32 | 40.46 | 18,821 | -0.16(-0.41%) |
Apr 12, 2019 | 40.51 | 40.72 | 40.24 | 40.62 | 20,633 | +0.61(+1.53%) |
Apr 11, 2019 | 39.87 | 40.05 | 39.80 | 40.01 | 12,457 | +0.23(+0.58%) |
Apr 10, 2019 | 39.18 | 39.85 | 39.18 | 39.78 | 27,540 | +0.71(+1.81%) |
Apr 09, 2019 | 39.65 | 39.65 | 38.93 | 39.07 | 27,942 | -0.87(-2.18%) |
Apr 08, 2019 | 39.81 | 39.97 | 39.56 | 39.94 | 17,425 | -0.03(-0.07%) |
Apr 05, 2019 | 39.60 | 39.98 | 39.52 | 39.97 | 23,934 | +0.62(+1.58%) |
Apr 04, 2019 | 39.10 | 39.42 | 39.02 | 39.35 | 21,446 | +0.41(+1.05%) |
Apr 03, 2019 | 39.12 | 39.34 | 38.75 | 38.95 | 424,129 | +0.33(+0.85%) |
Apr 02, 2019 | 38.86 | 38.86 | 38.31 | 38.62 | 21,369 | -0.30(-0.78%) |
Apr 01, 2019 | 38.37 | 38.92 | 38.35 | 38.92 | 82,850 | +1.04(+2.75%) |
Mar 29, 2019 | 38.04 | 38.19 | 37.71 | 37.88 | 16,816 | +0.27(+0.72%) |
Mar 28, 2019 | 37.16 | 37.66 | 36.91 | 37.61 | 14,189 | +0.62(+1.68%) |
Mar 27, 2019 | 37.03 | 37.18 | 36.46 | 36.99 | 33,434 | -0.04(-0.10%) |
Mar 26, 2019 | 36.82 | 37.39 | 36.56 | 37.03 | 22,590 | +0.68(+1.87%) |
Mar 25, 2019 | 36.11 | 36.47 | 35.73 | 36.35 | 18,687 | +0.16(+0.43%) |
Mar 22, 2019 | 37.41 | 37.41 | 36.19 | 36.19 | 34,458 | -2.21(-5.75%) |
Mar 21, 2019 | 37.18 | 38.59 | 37.18 | 38.40 | 22,879 | +0.94(+2.51%) |
Mar 20, 2019 | 37.95 | 38.15 | 37.18 | 37.46 | 16,636 | -0.57(-1.50%) |
Mar 19, 2019 | 38.70 | 38.70 | 37.89 | 38.03 | 15,364 | -0.39(-1.01%) |
Mar 18, 2019 | 37.94 | 38.58 | 37.94 | 38.42 | 38,796 | +0.55(+1.46%) |
Mar 15, 2019 | 37.83 | 38.38 | 37.71 | 37.87 | 39,544 | +0.10(+0.26%) |
Mar 14, 2019 | 37.93 | 37.93 | 37.59 | 37.77 | 12,517 | -0.11(-0.28%) |
Mar 13, 2019 | 37.84 | 38.16 | 37.84 | 37.88 | 10,081 | +0.31(+0.82%) |
Mar 12, 2019 | 37.52 | 37.70 | 37.39 | 37.57 | 13,635 | +0.11(+0.28%) |
Mar 11, 2019 | 36.66 | 37.46 | 36.66 | 37.46 | 20,894 | +0.94(+2.58%) |
Mar 08, 2019 | 36.24 | 36.52 | 36.15 | 36.52 | 37,066 | -0.17(-0.45%) |
Mar 07, 2019 | 37.06 | 37.10 | 36.58 | 36.69 | 53,027 | -0.66(-1.76%) |
Mar 06, 2019 | 38.06 | 38.12 | 37.34 | 37.35 | 28,130 | -1.08(-2.80%) |
Mar 05, 2019 | 38.77 | 38.81 | 38.41 | 38.42 | 8,786 | -0.33(-0.85%) |
Mar 04, 2019 | 39.35 | 39.35 | 38.18 | 38.75 | 20,762 | -0.36(-0.92%) |