Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 34.58 | 35.83 | 34.35 | 35.78 | 165,119 | +0.70(+1.99%) |
May 30, 2019 | 36.20 | 36.54 | 34.95 | 35.08 | 91,719 | -1.12(-3.09%) |
May 29, 2019 | 36.34 | 36.57 | 35.86 | 36.20 | 120,774 | -0.32(-0.89%) |
May 28, 2019 | 37.35 | 37.35 | 36.42 | 36.52 | 107,806 | -0.15(-0.40%) |
May 24, 2019 | 36.41 | 36.70 | 36.19 | 36.67 | 65,661 | +0.42(+1.17%) |
May 23, 2019 | 36.13 | 36.60 | 35.84 | 36.25 | 69,745 | -0.21(-0.57%) |
May 22, 2019 | 36.42 | 36.74 | 36.29 | 36.45 | 53,107 | -0.10(-0.27%) |
May 21, 2019 | 36.84 | 37.31 | 36.52 | 36.55 | 74,334 | -0.28(-0.77%) |
May 20, 2019 | 36.39 | 37.15 | 36.32 | 36.84 | 121,497 | +0.19(+0.51%) |
May 17, 2019 | 36.55 | 37.10 | 36.41 | 36.65 | 91,518 | -0.24(-0.64%) |
May 16, 2019 | 36.67 | 37.11 | 36.50 | 36.89 | 82,131 | +0.81(+2.23%) |
May 15, 2019 | 35.48 | 36.51 | 35.48 | 36.08 | 80,325 | +0.11(+0.30%) |
May 14, 2019 | 36.11 | 36.49 | 35.84 | 35.97 | 107,928 | +0.28(+0.77%) |
May 13, 2019 | 36.10 | 36.23 | 35.48 | 35.70 | 92,899 | -1.24(-3.35%) |
May 10, 2019 | 37.19 | 37.60 | 35.56 | 36.94 | 61,589 | -0.46(-1.23%) |
May 09, 2019 | 36.22 | 37.75 | 35.27 | 37.40 | 75,340 | +1.17(+3.23%) |
May 08, 2019 | 36.33 | 37.01 | 35.82 | 36.23 | 83,694 | -0.13(-0.35%) |
May 07, 2019 | 36.62 | 37.11 | 36.07 | 36.36 | 75,343 | -0.59(-1.60%) |
May 06, 2019 | 36.95 | 37.25 | 36.88 | 36.95 | 39,195 | -0.49(-1.31%) |
May 03, 2019 | 37.49 | 37.51 | 36.97 | 37.44 | 62,403 | +0.29(+0.79%) |
May 02, 2019 | 36.24 | 37.14 | 36.01 | 37.14 | 88,530 | +0.78(+2.13%) |
May 01, 2019 | 37.16 | 37.32 | 36.26 | 36.37 | 60,712 | -0.73(-1.96%) |
Apr 30, 2019 | 36.95 | 37.13 | 36.24 | 37.09 | 89,304 | +0.32(+0.88%) |
Apr 29, 2019 | 36.53 | 36.86 | 36.50 | 36.77 | 36,127 | +0.19(+0.51%) |
Apr 26, 2019 | 35.60 | 36.65 | 35.44 | 36.58 | 44,384 | +1.01(+2.84%) |
Apr 25, 2019 | 35.82 | 35.97 | 35.37 | 35.57 | 58,514 | -0.28(-0.79%) |
Apr 24, 2019 | 36.08 | 36.28 | 35.82 | 35.85 | 70,510 | -0.32(-0.90%) |
Apr 23, 2019 | 35.93 | 36.48 | 35.85 | 36.18 | 79,507 | +0.39(+1.10%) |
Apr 22, 2019 | 36.00 | 36.13 | 35.71 | 35.79 | 48,760 | -0.34(-0.95%) |
Apr 18, 2019 | 35.90 | 36.20 | 35.27 | 36.13 | 82,763 | +0.35(+0.99%) |
Apr 17, 2019 | 35.91 | 36.35 | 35.57 | 35.78 | 132,005 | -0.13(-0.36%) |
Apr 16, 2019 | 36.31 | 36.37 | 35.69 | 35.90 | 130,373 | -0.22(-0.60%) |
Apr 15, 2019 | 35.81 | 36.20 | 35.49 | 36.12 | 129,722 | +0.32(+0.91%) |
Apr 12, 2019 | 36.31 | 36.36 | 35.79 | 35.80 | 106,890 | -0.30(-0.84%) |
Apr 11, 2019 | 35.69 | 36.24 | 35.25 | 36.10 | 59,366 | +0.51(+1.44%) |
Apr 10, 2019 | 35.26 | 35.61 | 35.13 | 35.59 | 199,042 | +0.39(+1.12%) |
Apr 09, 2019 | 34.87 | 35.60 | 34.78 | 35.20 | 68,008 | +0.28(+0.79%) |
Apr 08, 2019 | 35.03 | 35.34 | 34.74 | 34.92 | 48,238 | -0.27(-0.75%) |
Apr 05, 2019 | 34.51 | 35.34 | 34.47 | 35.19 | 75,841 | +0.91(+2.67%) |
Apr 04, 2019 | 33.96 | 34.50 | 33.96 | 34.27 | 54,690 | +0.28(+0.81%) |
Apr 03, 2019 | 33.69 | 34.36 | 33.41 | 34.00 | 88,014 | +0.44(+1.32%) |
Apr 02, 2019 | 34.15 | 34.33 | 33.53 | 33.56 | 93,713 | -0.46(-1.36%) |
Apr 01, 2019 | 33.57 | 34.15 | 33.47 | 34.02 | 75,119 | +0.58(+1.73%) |
Mar 29, 2019 | 33.61 | 33.64 | 33.03 | 33.44 | 110,453 | -0.13(-0.38%) |
Mar 28, 2019 | 33.66 | 33.94 | 33.50 | 33.57 | 61,031 | -0.09(-0.26%) |
Mar 27, 2019 | 33.07 | 33.85 | 33.07 | 33.65 | 93,032 | +0.62(+1.87%) |
Mar 26, 2019 | 32.66 | 33.22 | 32.47 | 33.04 | 105,448 | +0.54(+1.66%) |
Mar 25, 2019 | 32.66 | 32.69 | 32.05 | 32.50 | 78,142 | -0.23(-0.69%) |
Mar 22, 2019 | 33.84 | 33.84 | 32.66 | 32.72 | 75,433 | -0.97(-2.89%) |
Mar 21, 2019 | 32.93 | 33.81 | 32.93 | 33.69 | 63,876 | +0.73(+2.20%) |
Mar 20, 2019 | 33.05 | 33.19 | 32.71 | 32.97 | 72,151 | -0.09(-0.27%) |
Mar 19, 2019 | 33.45 | 33.60 | 32.85 | 33.05 | 59,751 | -0.29(-0.88%) |
Mar 18, 2019 | 33.57 | 33.66 | 33.19 | 33.35 | 101,390 | -0.22(-0.64%) |
Mar 15, 2019 | 33.23 | 34.08 | 33.15 | 33.57 | 204,210 | +0.43(+1.30%) |
Mar 14, 2019 | 33.12 | 33.38 | 32.58 | 33.13 | 68,822 | +0.00(+0.00%) |
Mar 13, 2019 | 33.96 | 34.16 | 32.99 | 33.13 | 155,157 | -0.61(-1.80%) |
Mar 12, 2019 | 33.34 | 34.11 | 33.13 | 33.74 | 224,321 | +0.54(+1.63%) |
Mar 11, 2019 | 31.58 | 33.42 | 31.38 | 33.20 | 117,421 | +1.63(+5.17%) |
Mar 08, 2019 | 31.80 | 32.21 | 31.35 | 31.57 | 81,032 | -0.50(-1.56%) |
Mar 07, 2019 | 32.62 | 33.04 | 31.92 | 32.07 | 164,989 | -0.69(-2.10%) |
Mar 06, 2019 | 32.09 | 32.79 | 32.09 | 32.76 | 59,497 | +0.74(+2.30%) |
Mar 05, 2019 | 32.81 | 32.97 | 31.83 | 32.02 | 143,396 | -0.80(-2.42%) |
Mar 04, 2019 | 32.43 | 33.10 | 32.06 | 32.82 | 269,110 | +0.40(+1.24%) |