Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 35.35 | 35.63 | 35.27 | 35.45 | 233,582 | -0.85(-2.35%) |
May 30, 2019 | 36.42 | 36.49 | 36.15 | 36.30 | 213,749 | +0.23(+0.64%) |
May 29, 2019 | 35.77 | 36.12 | 35.74 | 36.07 | 163,929 | +0.04(+0.10%) |
May 28, 2019 | 36.30 | 36.43 | 36.03 | 36.03 | 211,999 | -0.27(-0.73%) |
May 24, 2019 | 36.04 | 36.35 | 35.96 | 36.30 | 223,896 | +0.49(+1.36%) |
May 23, 2019 | 35.84 | 35.84 | 35.60 | 35.81 | 309,448 | -1.35(-3.63%) |
May 22, 2019 | 36.95 | 37.30 | 36.95 | 37.16 | 174,435 | -0.42(-1.11%) |
May 21, 2019 | 37.51 | 37.66 | 37.26 | 37.58 | 278,494 | +0.36(+0.98%) |
May 20, 2019 | 37.03 | 37.28 | 36.90 | 37.21 | 153,954 | -0.28(-0.76%) |
May 17, 2019 | 37.67 | 37.92 | 37.47 | 37.50 | 203,061 | -0.53(-1.40%) |
May 16, 2019 | 37.80 | 38.33 | 37.78 | 38.03 | 242,002 | +0.75(+2.02%) |
May 15, 2019 | 36.67 | 37.45 | 36.62 | 37.27 | 291,685 | +0.07(+0.19%) |
May 14, 2019 | 37.05 | 37.46 | 37.03 | 37.20 | 320,993 | +0.56(+1.53%) |
May 13, 2019 | 36.99 | 37.11 | 36.64 | 36.64 | 336,132 | -1.28(-3.37%) |
May 10, 2019 | 37.62 | 38.02 | 37.21 | 37.92 | 507,033 | +0.20(+0.54%) |
May 09, 2019 | 37.54 | 37.83 | 37.23 | 37.72 | 302,228 | -0.71(-1.85%) |
May 08, 2019 | 38.11 | 38.65 | 38.01 | 38.43 | 374,605 | -0.30(-0.78%) |
May 07, 2019 | 39.24 | 39.25 | 38.61 | 38.73 | 349,469 | -1.45(-3.60%) |
May 06, 2019 | 39.52 | 40.31 | 39.45 | 40.18 | 123,951 | -0.49(-1.20%) |
May 03, 2019 | 40.38 | 40.74 | 40.36 | 40.67 | 177,045 | +0.39(+0.97%) |
May 02, 2019 | 40.58 | 40.58 | 40.16 | 40.28 | 176,291 | +0.05(+0.13%) |
May 01, 2019 | 40.49 | 40.61 | 40.19 | 40.22 | 159,420 | -0.31(-0.77%) |
Apr 30, 2019 | 40.44 | 40.57 | 40.11 | 40.53 | 186,238 | +0.23(+0.57%) |
Apr 29, 2019 | 40.11 | 40.45 | 40.04 | 40.30 | 241,493 | +0.04(+0.09%) |
Apr 26, 2019 | 39.90 | 40.28 | 39.82 | 40.27 | 396,887 | +0.16(+0.40%) |
Apr 25, 2019 | 40.03 | 40.14 | 39.76 | 40.11 | 219,987 | -0.27(-0.66%) |
Apr 24, 2019 | 40.58 | 40.65 | 40.34 | 40.37 | 449,662 | -0.67(-1.64%) |
Apr 23, 2019 | 41.02 | 41.14 | 40.93 | 41.05 | 247,595 | +0.28(+0.70%) |
Apr 22, 2019 | 40.73 | 40.80 | 40.54 | 40.76 | 193,800 | -0.14(-0.35%) |
Apr 18, 2019 | 41.10 | 41.16 | 40.89 | 40.91 | 353,639 | -0.22(-0.54%) |
Apr 17, 2019 | 41.08 | 41.29 | 40.99 | 41.13 | 396,060 | +0.58(+1.42%) |
Apr 16, 2019 | 40.29 | 40.58 | 40.28 | 40.55 | 364,452 | +1.07(+2.72%) |
Apr 15, 2019 | 39.54 | 39.65 | 39.39 | 39.48 | 334,805 | +0.56(+1.44%) |
Apr 12, 2019 | 38.96 | 39.12 | 38.81 | 38.92 | 217,477 | +0.23(+0.60%) |
Apr 11, 2019 | 38.77 | 38.87 | 38.62 | 38.69 | 218,978 | +0.20(+0.53%) |
Apr 10, 2019 | 38.33 | 38.49 | 38.28 | 38.48 | 182,124 | +0.04(+0.09%) |
Apr 09, 2019 | 38.86 | 38.86 | 38.38 | 38.45 | 312,205 | -0.11(-0.28%) |
Apr 08, 2019 | 38.66 | 38.71 | 38.47 | 38.55 | 244,337 | -0.28(-0.73%) |
Apr 05, 2019 | 38.90 | 39.16 | 38.71 | 38.84 | 379,317 | +0.89(+2.34%) |
Apr 04, 2019 | 38.10 | 38.23 | 37.88 | 37.95 | 276,360 | -0.30(-0.79%) |
Apr 03, 2019 | 38.42 | 38.61 | 38.18 | 38.25 | 450,952 | +0.87(+2.33%) |
Apr 02, 2019 | 37.31 | 37.43 | 37.18 | 37.38 | 360,884 | +0.75(+2.06%) |
Apr 01, 2019 | 36.37 | 36.81 | 36.36 | 36.63 | 342,849 | +0.91(+2.56%) |
Mar 29, 2019 | 36.05 | 36.07 | 35.61 | 35.71 | 334,380 | -0.05(-0.15%) |
Mar 28, 2019 | 35.84 | 35.91 | 35.47 | 35.77 | 289,298 | -0.29(-0.81%) |
Mar 27, 2019 | 36.11 | 36.25 | 35.74 | 36.06 | 285,101 | +0.38(+1.07%) |
Mar 26, 2019 | 35.70 | 35.75 | 35.51 | 35.68 | 250,412 | +0.11(+0.32%) |
Mar 25, 2019 | 35.52 | 35.71 | 35.40 | 35.56 | 365,198 | -0.19(-0.54%) |
Mar 22, 2019 | 36.11 | 36.23 | 35.74 | 35.75 | 372,163 | -1.11(-3.02%) |
Mar 21, 2019 | 36.61 | 36.94 | 36.57 | 36.87 | 317,011 | +0.03(+0.09%) |
Mar 20, 2019 | 37.37 | 37.38 | 36.83 | 36.83 | 253,907 | -0.60(-1.60%) |
Mar 19, 2019 | 37.69 | 37.91 | 37.37 | 37.43 | 488,375 | -0.30(-0.78%) |
Mar 18, 2019 | 37.64 | 37.73 | 37.54 | 37.73 | 183,257 | +0.10(+0.25%) |
Mar 15, 2019 | 37.35 | 37.77 | 37.24 | 37.63 | 498,441 | +1.27(+3.49%) |
Mar 14, 2019 | 36.87 | 36.88 | 36.33 | 36.36 | 473,297 | +0.50(+1.41%) |
Mar 13, 2019 | 35.54 | 35.93 | 35.38 | 35.86 | 357,047 | +0.79(+2.26%) |
Mar 12, 2019 | 35.05 | 35.23 | 34.89 | 35.07 | 407,370 | -0.23(-0.64%) |
Mar 11, 2019 | 35.05 | 35.33 | 34.95 | 35.29 | 385,153 | +0.57(+1.63%) |
Mar 08, 2019 | 34.52 | 34.77 | 34.46 | 34.73 | 525,582 | -0.71(-2.01%) |
Mar 07, 2019 | 35.84 | 35.85 | 35.35 | 35.44 | 298,511 | -1.17(-3.18%) |
Mar 06, 2019 | 36.85 | 36.85 | 36.58 | 36.61 | 294,719 | -0.50(-1.34%) |
Mar 05, 2019 | 37.26 | 37.28 | 37.02 | 37.10 | 431,073 | +0.15(+0.40%) |
Mar 04, 2019 | 37.43 | 37.44 | 36.86 | 36.95 | 302,641 | +0.10(+0.26%) |