Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 36.58 | 37.10 | 36.58 | 36.68 | 16,800 | -0.50(-1.34%) |
May 30, 2019 | 37.28 | 38.00 | 37.10 | 37.18 | 28,720 | -0.23(-0.61%) |
May 29, 2019 | 37.90 | 37.90 | 37.07 | 37.41 | 30,071 | -0.85(-2.22%) |
May 28, 2019 | 38.30 | 38.58 | 37.66 | 38.26 | 26,233 | -0.07(-0.18%) |
May 24, 2019 | 37.65 | 38.58 | 37.30 | 38.33 | 20,100 | +0.77(+2.05%) |
May 23, 2019 | 37.89 | 38.60 | 36.37 | 37.56 | 33,215 | -0.29(-0.77%) |
May 22, 2019 | 38.00 | 38.73 | 37.62 | 37.85 | 21,187 | -0.15(-0.39%) |
May 21, 2019 | 38.93 | 39.58 | 37.47 | 38.00 | 33,111 | -1.20(-3.06%) |
May 20, 2019 | 38.07 | 40.36 | 38.07 | 39.20 | 30,949 | +0.85(+2.22%) |
May 17, 2019 | 37.59 | 38.74 | 37.31 | 38.35 | 22,900 | +0.38(+1.00%) |
May 16, 2019 | 38.98 | 39.03 | 37.29 | 37.97 | 62,331 | -0.03(-0.08%) |
May 15, 2019 | 37.99 | 38.99 | 37.83 | 38.00 | 68,598 | +0.66(+1.77%) |
May 14, 2019 | 34.21 | 37.39 | 33.61 | 37.34 | 117,341 | +3.84(+11.46%) |
May 13, 2019 | 33.06 | 33.78 | 33.06 | 33.50 | 18,554 | -0.04(-0.12%) |
May 10, 2019 | 33.32 | 33.57 | 33.15 | 33.54 | 28,900 | +0.10(+0.30%) |
May 09, 2019 | 33.05 | 33.44 | 33.05 | 33.44 | 21,876 | +0.39(+1.18%) |
May 08, 2019 | 33.15 | 33.25 | 32.95 | 33.05 | 55,155 | -0.07(-0.21%) |
May 07, 2019 | 33.30 | 33.50 | 32.94 | 33.12 | 62,510 | -0.20(-0.60%) |
May 06, 2019 | 32.99 | 33.49 | 32.63 | 33.32 | 43,730 | +0.34(+1.03%) |
May 03, 2019 | 32.60 | 33.01 | 32.20 | 32.98 | 24,600 | +0.29(+0.89%) |
May 02, 2019 | 33.18 | 33.21 | 32.21 | 32.69 | 59,678 | -0.45(-1.36%) |
May 01, 2019 | 32.95 | 33.18 | 32.62 | 33.14 | 31,884 | +0.30(+0.91%) |
Apr 30, 2019 | 32.69 | 32.88 | 32.55 | 32.84 | 26,178 | +0.25(+0.77%) |
Apr 29, 2019 | 32.49 | 32.59 | 32.01 | 32.59 | 19,914 | +0.10(+0.31%) |
Apr 26, 2019 | 32.00 | 32.49 | 31.90 | 32.49 | 14,000 | +0.68(+2.14%) |
Apr 25, 2019 | 32.01 | 32.05 | 31.80 | 31.81 | 10,370 | -0.19(-0.59%) |
Apr 24, 2019 | 32.00 | 32.20 | 31.80 | 32.00 | 27,826 | +0.01(+0.03%) |
Apr 23, 2019 | 32.00 | 32.01 | 31.44 | 31.99 | 29,254 | +0.11(+0.35%) |
Apr 22, 2019 | 31.83 | 32.02 | 31.72 | 31.88 | 30,312 | +0.28(+0.89%) |
Apr 18, 2019 | 31.99 | 32.45 | 31.50 | 31.60 | 62,800 | +0.84(+2.73%) |
Apr 17, 2019 | 31.17 | 31.24 | 30.62 | 30.76 | 11,630 | -0.18(-0.58%) |
Apr 16, 2019 | 31.25 | 31.25 | 30.45 | 30.94 | 10,178 | +0.34(+1.11%) |
Apr 15, 2019 | 30.75 | 30.96 | 30.20 | 30.60 | 7,077 | -0.15(-0.49%) |
Apr 12, 2019 | 31.00 | 31.04 | 30.71 | 30.75 | 8,900 | -0.16(-0.52%) |
Apr 11, 2019 | 30.92 | 31.15 | 30.61 | 30.91 | 5,478 | +0.04(+0.13%) |
Apr 10, 2019 | 31.21 | 31.21 | 30.66 | 30.87 | 19,398 | -0.14(-0.45%) |
Apr 09, 2019 | 31.57 | 31.61 | 30.88 | 31.01 | 17,750 | -0.56(-1.77%) |
Apr 08, 2019 | 31.26 | 31.80 | 31.26 | 31.57 | 7,105 | +0.41(+1.32%) |
Apr 05, 2019 | 31.29 | 31.39 | 30.72 | 31.16 | 5,800 | -0.14(-0.45%) |
Apr 04, 2019 | 30.73 | 31.51 | 30.73 | 31.30 | 3,899 | +0.23(+0.74%) |
Apr 03, 2019 | 30.84 | 31.36 | 30.45 | 31.07 | 3,182 | +0.35(+1.14%) |
Apr 02, 2019 | 30.73 | 30.89 | 29.59 | 30.72 | 7,571 | -0.05(-0.16%) |
Apr 01, 2019 | 31.26 | 31.26 | 30.27 | 30.77 | 5,233 | -0.59(-1.88%) |
Mar 29, 2019 | 30.49 | 31.36 | 30.31 | 31.36 | 16,100 | +0.60(+1.95%) |
Mar 28, 2019 | 31.25 | 31.25 | 30.30 | 30.76 | 4,954 | +0.00(+0.00%) |
Mar 27, 2019 | 30.06 | 31.13 | 29.86 | 30.76 | 7,552 | +0.49(+1.62%) |
Mar 26, 2019 | 31.00 | 31.43 | 29.59 | 30.27 | 14,769 | -1.00(-3.20%) |
Mar 25, 2019 | 31.15 | 31.55 | 30.35 | 31.27 | 18,547 | +0.37(+1.20%) |
Mar 22, 2019 | 31.75 | 31.88 | 30.80 | 30.90 | 20,000 | -1.02(-3.20%) |
Mar 21, 2019 | 32.00 | 32.20 | 31.53 | 31.92 | 25,267 | +0.12(+0.38%) |
Mar 20, 2019 | 31.70 | 32.00 | 31.54 | 31.80 | 5,439 | +0.05(+0.16%) |
Mar 19, 2019 | 32.00 | 32.20 | 31.05 | 31.75 | 23,708 | -0.01(-0.03%) |
Mar 18, 2019 | 31.62 | 31.99 | 31.51 | 31.76 | 12,243 | +0.00(+0.00%) |
Mar 15, 2019 | 30.54 | 31.96 | 30.29 | 31.76 | 51,300 | +1.31(+4.30%) |
Mar 14, 2019 | 31.10 | 31.50 | 29.79 | 30.45 | 13,639 | +0.10(+0.33%) |
Mar 13, 2019 | 29.93 | 31.18 | 29.68 | 30.35 | 21,026 | +0.10(+0.33%) |
Mar 12, 2019 | 30.02 | 30.48 | 30.02 | 30.25 | 7,858 | +0.15(+0.50%) |
Mar 11, 2019 | 29.92 | 30.92 | 29.71 | 30.10 | 14,531 | +0.18(+0.60%) |
Mar 08, 2019 | 29.97 | 30.33 | 29.28 | 29.92 | 21,500 | -0.39(-1.29%) |
Mar 07, 2019 | 30.65 | 30.80 | 29.38 | 30.31 | 15,808 | -0.35(-1.14%) |
Mar 06, 2019 | 30.05 | 31.08 | 30.05 | 30.66 | 12,450 | +0.12(+0.39%) |
Mar 05, 2019 | 30.64 | 31.02 | 29.88 | 30.54 | 6,060 | -0.41(-1.32%) |
Mar 04, 2019 | 30.67 | 31.02 | 30.46 | 30.95 | 22,386 | +0.28(+0.91%) |