Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 33.25 | 33.58 | 32.83 | 33.49 | 138,092 | -0.10(-0.29%) |
May 30, 2019 | 33.44 | 33.77 | 33.27 | 33.59 | 105,678 | +0.12(+0.37%) |
May 29, 2019 | 33.86 | 33.86 | 33.23 | 33.46 | 254,660 | -0.64(-1.88%) |
May 28, 2019 | 34.27 | 34.80 | 34.01 | 34.11 | 178,730 | -0.27(-0.78%) |
May 24, 2019 | 34.22 | 34.61 | 33.92 | 34.37 | 153,436 | +0.25(+0.73%) |
May 23, 2019 | 34.81 | 34.81 | 33.95 | 34.13 | 186,960 | -0.93(-2.67%) |
May 22, 2019 | 35.04 | 35.28 | 34.86 | 35.06 | 127,134 | -0.10(-0.27%) |
May 21, 2019 | 34.97 | 35.32 | 34.80 | 35.16 | 172,285 | +0.33(+0.96%) |
May 20, 2019 | 34.77 | 35.16 | 34.61 | 34.82 | 171,398 | +0.01(+0.03%) |
May 17, 2019 | 34.02 | 34.87 | 33.90 | 34.81 | 627,930 | +0.63(+1.84%) |
May 16, 2019 | 35.15 | 35.15 | 33.98 | 34.18 | 187,264 | -0.84(-2.40%) |
May 15, 2019 | 34.55 | 35.13 | 34.50 | 35.02 | 202,582 | +0.24(+0.69%) |
May 14, 2019 | 34.76 | 34.83 | 34.34 | 34.78 | 244,834 | +0.28(+0.80%) |
May 13, 2019 | 34.72 | 35.02 | 34.35 | 34.51 | 297,680 | -0.74(-2.11%) |
May 10, 2019 | 35.39 | 35.48 | 34.60 | 35.25 | 159,158 | -0.21(-0.59%) |
May 09, 2019 | 34.96 | 35.72 | 34.89 | 35.46 | 208,127 | +0.07(+0.19%) |
May 08, 2019 | 36.79 | 36.79 | 35.32 | 35.39 | 197,941 | -1.44(-3.91%) |
May 07, 2019 | 36.83 | 37.32 | 36.63 | 36.83 | 154,302 | -0.27(-0.72%) |
May 06, 2019 | 36.14 | 37.25 | 36.07 | 37.10 | 195,843 | +0.59(+1.62%) |
May 03, 2019 | 36.43 | 37.04 | 36.29 | 36.51 | 199,419 | +0.13(+0.37%) |
May 02, 2019 | 35.71 | 36.46 | 35.69 | 36.38 | 166,027 | +0.73(+2.06%) |
May 01, 2019 | 36.00 | 36.20 | 35.42 | 35.64 | 358,121 | -0.24(-0.66%) |
Apr 30, 2019 | 35.79 | 36.08 | 35.50 | 35.88 | 249,907 | +0.28(+0.78%) |
Apr 29, 2019 | 36.50 | 36.68 | 35.56 | 35.60 | 244,216 | -0.75(-2.07%) |
Apr 26, 2019 | 36.13 | 36.80 | 35.48 | 36.36 | 265,892 | +1.05(+2.97%) |
Apr 25, 2019 | 36.09 | 36.38 | 34.40 | 35.31 | 416,015 | -1.67(-4.51%) |
Apr 24, 2019 | 36.84 | 37.30 | 36.43 | 36.98 | 281,480 | -0.06(-0.15%) |
Apr 23, 2019 | 37.14 | 37.61 | 36.59 | 37.03 | 262,829 | -0.18(-0.49%) |
Apr 22, 2019 | 37.64 | 37.94 | 37.15 | 37.22 | 102,208 | -0.67(-1.76%) |
Apr 18, 2019 | 38.57 | 38.64 | 37.86 | 37.88 | 113,025 | -0.74(-1.93%) |
Apr 17, 2019 | 39.17 | 39.17 | 38.48 | 38.63 | 126,602 | -0.28(-0.71%) |
Apr 16, 2019 | 39.35 | 39.35 | 38.67 | 38.90 | 140,860 | -0.24(-0.61%) |
Apr 15, 2019 | 39.20 | 39.40 | 38.78 | 39.14 | 117,160 | -0.10(-0.24%) |
Apr 12, 2019 | 39.37 | 39.88 | 39.10 | 39.24 | 117,114 | -0.07(-0.17%) |
Apr 11, 2019 | 38.96 | 39.45 | 38.93 | 39.30 | 83,216 | +0.54(+1.40%) |
Apr 10, 2019 | 38.19 | 38.97 | 38.00 | 38.76 | 150,940 | +0.67(+1.75%) |
Apr 09, 2019 | 38.39 | 38.41 | 37.94 | 38.09 | 185,203 | -0.31(-0.79%) |
Apr 08, 2019 | 38.06 | 38.61 | 38.06 | 38.40 | 130,997 | +0.30(+0.78%) |
Apr 05, 2019 | 38.04 | 38.12 | 37.71 | 38.10 | 61,440 | +0.10(+0.28%) |
Apr 04, 2019 | 37.77 | 38.00 | 37.64 | 38.00 | 87,201 | +0.33(+0.89%) |
Apr 03, 2019 | 37.74 | 37.82 | 37.42 | 37.66 | 93,048 | +0.11(+0.30%) |
Apr 02, 2019 | 38.25 | 38.25 | 37.37 | 37.55 | 118,854 | -0.74(-1.94%) |
Apr 01, 2019 | 38.29 | 38.62 | 38.14 | 38.29 | 185,301 | +0.10(+0.25%) |
Mar 29, 2019 | 38.48 | 38.48 | 37.85 | 38.20 | 194,282 | -0.18(-0.47%) |
Mar 28, 2019 | 38.04 | 38.66 | 37.99 | 38.38 | 137,055 | +0.45(+1.18%) |
Mar 27, 2019 | 37.92 | 38.25 | 37.54 | 37.93 | 203,259 | -0.05(-0.13%) |
Mar 26, 2019 | 38.01 | 38.38 | 37.69 | 37.98 | 119,987 | +0.10(+0.28%) |
Mar 25, 2019 | 37.05 | 39.40 | 36.89 | 37.87 | 173,330 | +0.84(+2.27%) |
Mar 22, 2019 | 37.89 | 38.02 | 36.98 | 37.03 | 165,239 | -0.99(-2.61%) |
Mar 21, 2019 | 37.37 | 38.15 | 37.37 | 38.03 | 207,200 | +0.64(+1.71%) |
Mar 20, 2019 | 37.80 | 37.85 | 36.96 | 37.39 | 243,674 | -0.48(-1.26%) |
Mar 19, 2019 | 38.74 | 38.74 | 37.85 | 37.86 | 127,653 | -0.79(-2.05%) |
Mar 18, 2019 | 38.67 | 38.80 | 38.37 | 38.66 | 228,448 | -0.02(-0.05%) |
Mar 15, 2019 | 39.17 | 39.43 | 38.65 | 38.68 | 299,444 | -0.39(-1.00%) |
Mar 14, 2019 | 39.19 | 39.39 | 38.88 | 39.07 | 164,058 | -0.08(-0.19%) |
Mar 13, 2019 | 39.39 | 39.69 | 38.94 | 39.14 | 170,651 | -0.20(-0.51%) |
Mar 12, 2019 | 40.54 | 40.54 | 39.14 | 39.34 | 342,346 | -1.14(-2.83%) |
Mar 11, 2019 | 39.68 | 40.62 | 39.59 | 40.49 | 209,933 | +0.91(+2.29%) |
Mar 08, 2019 | 39.42 | 39.61 | 38.72 | 39.58 | 95,096 | +0.03(+0.07%) |
Mar 07, 2019 | 39.88 | 39.94 | 39.38 | 39.55 | 123,875 | -0.41(-1.03%) |
Mar 06, 2019 | 40.33 | 40.55 | 39.66 | 39.96 | 142,517 | -0.36(-0.90%) |
Mar 05, 2019 | 40.46 | 40.77 | 40.31 | 40.33 | 157,604 | -0.15(-0.38%) |
Mar 04, 2019 | 41.07 | 41.24 | 40.23 | 40.48 | 258,912 | -0.51(-1.23%) |