Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 35.48 | 35.57 | 35.46 | 35.55 | 6,517 | +0.29(+0.84%) |
May 30, 2019 | 35.25 | 35.25 | 35.25 | 35.25 | 152 | -0.04(-0.11%) |
May 29, 2019 | 35.25 | 35.29 | 35.25 | 35.29 | 1,239 | -0.29(-0.83%) |
May 28, 2019 | 35.58 | 35.58 | 35.58 | 35.58 | 109 | -0.41(-1.13%) |
May 24, 2019 | 35.99 | 35.99 | 35.99 | 35.99 | 105 | +0.39(+1.09%) |
May 23, 2019 | 35.57 | 35.74 | 35.24 | 35.60 | 4,873 | -0.20(-0.56%) |
May 22, 2019 | 35.80 | 35.80 | 35.80 | 35.80 | 334 | -0.31(-0.87%) |
May 21, 2019 | 36.12 | 36.12 | 36.11 | 36.12 | 3,875 | +0.12(+0.34%) |
May 20, 2019 | 36.00 | 36.00 | 36.00 | 36.00 | 1,368 | +0.01(+0.03%) |
May 17, 2019 | 36.13 | 36.13 | 35.98 | 35.98 | 2,102 | -0.32(-0.89%) |
May 16, 2019 | 36.31 | 36.31 | 36.31 | 36.31 | 189 | +0.34(+0.95%) |
May 15, 2019 | 35.97 | 35.97 | 35.97 | 35.97 | 185 | -0.09(-0.25%) |
May 14, 2019 | 35.98 | 36.06 | 35.98 | 36.06 | 626 | +0.03(+0.09%) |
May 13, 2019 | 35.89 | 36.02 | 35.89 | 36.02 | 4,691 | -0.22(-0.60%) |
May 10, 2019 | 36.13 | 36.24 | 36.13 | 36.24 | 1,051 | +0.23(+0.63%) |
May 09, 2019 | 35.95 | 36.01 | 35.95 | 36.01 | 989 | +0.10(+0.27%) |
May 08, 2019 | 35.92 | 35.92 | 35.92 | 74 | +0.00(+0.00%) | |
May 07, 2019 | 36.07 | 36.07 | 35.78 | 35.92 | 4,929 | +0.14(+0.40%) |
May 06, 2019 | 35.73 | 35.78 | 35.73 | 35.78 | 970 | -0.04(-0.11%) |
May 03, 2019 | 35.81 | 35.81 | 35.81 | 3 | +0.00(+0.00%) | |
May 02, 2019 | 35.82 | 35.82 | 35.81 | 35.81 | 1,327 | -0.15(-0.42%) |
May 01, 2019 | 35.97 | 35.97 | 35.97 | 35.97 | 373 | +0.19(+0.53%) |
Apr 30, 2019 | 35.69 | 35.78 | 35.63 | 35.78 | 16,215 | +0.01(+0.03%) |
Apr 29, 2019 | 35.77 | 35.77 | 35.77 | 35.77 | 1,325 | +0.01(+0.03%) |
Apr 26, 2019 | 35.76 | 35.76 | 35.76 | 35.76 | 1,156 | -0.14(-0.40%) |
Apr 25, 2019 | 35.68 | 35.90 | 35.68 | 35.90 | 35,039 | -0.14(-0.39%) |
Apr 24, 2019 | 35.99 | 36.12 | 35.99 | 36.04 | 1,655 | +0.32(+0.89%) |
Apr 23, 2019 | 35.65 | 35.75 | 35.58 | 35.72 | 5,445 | -0.12(-0.32%) |
Apr 22, 2019 | 35.92 | 35.92 | 35.83 | 35.83 | 2,388 | +0.01(+0.02%) |
Apr 18, 2019 | 35.90 | 35.90 | 35.78 | 35.83 | 2,523 | -0.09(-0.26%) |
Apr 17, 2019 | 35.82 | 35.95 | 35.79 | 35.92 | 1,575 | -0.31(-0.84%) |
Apr 16, 2019 | 36.27 | 36.27 | 36.22 | 36.22 | 3,378 | +0.13(+0.37%) |
Apr 15, 2019 | 36.11 | 36.11 | 36.09 | 36.09 | 695 | -0.09(-0.26%) |
Apr 12, 2019 | 36.22 | 36.33 | 36.18 | 36.18 | 735 | -0.05(-0.13%) |
Apr 11, 2019 | 36.34 | 36.34 | 36.23 | 36.23 | 2,979 | +0.03(+0.08%) |
Apr 10, 2019 | 36.18 | 36.20 | 36.18 | 36.20 | 1,441 | +0.50(+1.41%) |
Apr 09, 2019 | 35.85 | 35.85 | 35.70 | 35.70 | 669 | -0.35(-0.97%) |
Apr 08, 2019 | 36.15 | 36.15 | 36.04 | 36.05 | 1,834 | -0.17(-0.46%) |
Apr 05, 2019 | 36.20 | 36.25 | 36.19 | 36.22 | 5,466 | -0.33(-0.90%) |
Apr 04, 2019 | 36.43 | 36.55 | 36.43 | 36.55 | 1,569 | -0.12(-0.32%) |
Apr 03, 2019 | 36.54 | 36.69 | 36.54 | 36.66 | 3,912 | +0.19(+0.51%) |
Apr 02, 2019 | 36.26 | 36.48 | 36.26 | 36.48 | 745 | +0.25(+0.70%) |
Apr 01, 2019 | 36.26 | 36.39 | 36.22 | 36.22 | 2,483 | +0.15(+0.40%) |
Mar 29, 2019 | 36.08 | 36.08 | 36.08 | 36.08 | 210 | -0.09(-0.24%) |
Mar 28, 2019 | 36.18 | 36.18 | 36.16 | 36.17 | 910 | -0.09(-0.24%) |
Mar 27, 2019 | 36.31 | 36.31 | 36.25 | 36.25 | 659 | -0.21(-0.57%) |
Mar 26, 2019 | 36.52 | 36.52 | 36.46 | 36.46 | 888 | +0.08(+0.21%) |
Mar 25, 2019 | 36.38 | 36.38 | 36.38 | 187 | +0.00(+0.00%) | |
Mar 22, 2019 | 36.14 | 36.38 | 36.14 | 36.38 | 2,312 | -0.07(-0.18%) |
Mar 21, 2019 | 36.45 | 36.45 | 36.44 | 36.45 | 643 | +0.07(+0.19%) |
Mar 20, 2019 | 36.59 | 36.59 | 36.37 | 36.38 | 2,068 | -0.13(-0.36%) |
Mar 19, 2019 | 36.54 | 36.55 | 36.51 | 36.51 | 3,012 | +0.06(+0.16%) |
Mar 18, 2019 | 36.38 | 36.46 | 36.38 | 36.46 | 2,305 | +0.14(+0.39%) |
Mar 15, 2019 | 36.19 | 36.31 | 36.19 | 36.31 | 2,119 | +0.17(+0.47%) |
Mar 14, 2019 | 36.14 | 36.17 | 36.12 | 36.14 | 1,063 | +0.41(+1.16%) |
Mar 13, 2019 | 35.64 | 35.73 | 35.64 | 35.73 | 1,673 | +0.22(+0.61%) |
Mar 12, 2019 | 35.55 | 35.65 | 35.51 | 35.51 | 1,083 | +0.14(+0.40%) |
Mar 11, 2019 | 35.15 | 35.39 | 35.15 | 35.37 | 3,274 | +0.18(+0.51%) |
Mar 08, 2019 | 35.20 | 35.25 | 35.19 | 35.19 | 3,815 | +0.30(+0.87%) |
Mar 07, 2019 | 34.87 | 34.89 | 34.87 | 34.89 | 434 | +0.10(+0.30%) |
Mar 06, 2019 | 34.92 | 34.92 | 34.79 | 34.79 | 1,681 | -0.36(-1.02%) |
Mar 05, 2019 | 35.02 | 35.14 | 35.02 | 35.14 | 1,810 | +0.31(+0.89%) |
Mar 04, 2019 | 34.82 | 34.83 | 34.79 | 34.83 | 1,831 | -0.28(-0.81%) |