Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 30.90 | 31.80 | 30.60 | 31.60 | 40,950 | +0.10(+0.32%) |
May 30, 2019 | 31.20 | 31.80 | 30.70 | 31.50 | 52,216 | +0.00(+0.00%) |
May 29, 2019 | 31.80 | 32.00 | 31.10 | 31.50 | 50,217 | -0.20(-0.63%) |
May 28, 2019 | 31.10 | 32.10 | 31.10 | 31.70 | 45,211 | +0.60(+1.93%) |
May 24, 2019 | 31.00 | 31.50 | 30.50 | 31.10 | 47,620 | -0.20(-0.64%) |
May 23, 2019 | 32.60 | 32.70 | 31.10 | 31.30 | 45,989 | -1.80(-5.44%) |
May 22, 2019 | 33.40 | 33.60 | 32.80 | 33.10 | 34,728 | -0.70(-2.07%) |
May 21, 2019 | 32.80 | 34.00 | 32.80 | 33.80 | 50,832 | +1.10(+3.36%) |
May 20, 2019 | 32.90 | 33.40 | 32.50 | 32.70 | 33,269 | +0.20(+0.62%) |
May 17, 2019 | 33.00 | 33.20 | 32.40 | 32.50 | 32,060 | -0.70(-2.11%) |
May 16, 2019 | 34.20 | 34.50 | 33.00 | 33.20 | 34,737 | -0.80(-2.35%) |
May 15, 2019 | 33.80 | 34.34 | 33.70 | 34.00 | 23,349 | -0.20(-0.58%) |
May 14, 2019 | 34.00 | 34.30 | 33.20 | 34.20 | 53,538 | +0.50(+1.48%) |
May 13, 2019 | 34.70 | 34.80 | 33.10 | 33.70 | 47,238 | -1.70(-4.80%) |
May 10, 2019 | 34.00 | 35.60 | 33.90 | 35.40 | 42,580 | +1.60(+4.73%) |
May 09, 2019 | 36.10 | 36.10 | 33.30 | 33.80 | 95,652 | -2.20(-6.11%) |
May 08, 2019 | 37.40 | 37.80 | 36.00 | 36.00 | 44,378 | -1.90(-5.01%) |
May 07, 2019 | 37.30 | 38.00 | 35.50 | 37.90 | 83,522 | +2.00(+5.57%) |
May 06, 2019 | 36.00 | 36.40 | 35.00 | 35.90 | 38,618 | -0.50(-1.37%) |
May 03, 2019 | 36.50 | 36.70 | 36.10 | 36.40 | 34,740 | +0.40(+1.11%) |
May 02, 2019 | 36.40 | 36.60 | 35.10 | 36.00 | 45,233 | -0.10(-0.28%) |
May 01, 2019 | 37.00 | 37.40 | 35.90 | 36.10 | 47,188 | -1.10(-2.96%) |
Apr 30, 2019 | 37.70 | 37.70 | 37.00 | 37.20 | 30,741 | -0.40(-1.06%) |
Apr 29, 2019 | 37.50 | 37.90 | 37.00 | 37.60 | 23,890 | +0.10(+0.27%) |
Apr 26, 2019 | 36.40 | 37.74 | 36.30 | 37.50 | 27,800 | +1.10(+3.02%) |
Apr 25, 2019 | 36.90 | 36.90 | 36.20 | 36.40 | 27,309 | -0.90(-2.41%) |
Apr 24, 2019 | 37.40 | 37.80 | 36.80 | 37.30 | 45,223 | +0.00(+0.00%) |
Apr 23, 2019 | 37.20 | 37.90 | 36.70 | 37.30 | 31,953 | -0.10(-0.27%) |
Apr 22, 2019 | 38.30 | 38.90 | 37.25 | 37.40 | 39,213 | -0.70(-1.84%) |
Apr 18, 2019 | 38.20 | 38.60 | 38.00 | 38.10 | 17,830 | -0.40(-1.04%) |
Apr 17, 2019 | 38.90 | 39.10 | 38.40 | 38.50 | 23,581 | -0.30(-0.77%) |
Apr 16, 2019 | 38.50 | 39.00 | 38.40 | 38.80 | 17,729 | +0.50(+1.31%) |
Apr 15, 2019 | 38.90 | 39.10 | 38.20 | 38.30 | 47,902 | -0.50(-1.29%) |
Apr 12, 2019 | 39.10 | 39.30 | 38.50 | 38.80 | 23,770 | -0.10(-0.26%) |
Apr 11, 2019 | 39.60 | 39.60 | 38.80 | 38.90 | 20,671 | -0.60(-1.52%) |
Apr 10, 2019 | 38.60 | 39.70 | 38.60 | 39.50 | 52,041 | +1.10(+2.86%) |
Apr 09, 2019 | 38.60 | 38.90 | 38.10 | 38.40 | 50,783 | -0.40(-1.03%) |
Apr 08, 2019 | 38.90 | 39.20 | 38.50 | 38.80 | 24,910 | +0.10(+0.26%) |
Apr 05, 2019 | 38.20 | 39.20 | 38.10 | 38.70 | 42,860 | +0.60(+1.57%) |
Apr 04, 2019 | 37.10 | 38.35 | 37.00 | 38.10 | 36,945 | +1.20(+3.25%) |
Apr 03, 2019 | 37.10 | 38.00 | 36.75 | 36.90 | 47,766 | -0.10(-0.27%) |
Apr 02, 2019 | 38.30 | 38.30 | 36.80 | 37.00 | 45,302 | -1.20(-3.14%) |
Apr 01, 2019 | 38.20 | 38.80 | 38.10 | 38.20 | 40,475 | +0.30(+0.79%) |
Mar 29, 2019 | 38.00 | 38.50 | 37.40 | 37.90 | 32,880 | +0.10(+0.26%) |
Mar 28, 2019 | 38.30 | 38.80 | 37.50 | 37.80 | 24,532 | -0.20(-0.53%) |
Mar 27, 2019 | 37.90 | 38.40 | 37.55 | 38.00 | 37,084 | +0.00(+0.00%) |
Mar 26, 2019 | 38.90 | 39.00 | 36.90 | 38.00 | 49,088 | -0.80(-2.06%) |
Mar 25, 2019 | 37.90 | 39.00 | 37.10 | 38.80 | 69,202 | +2.00(+5.43%) |
Mar 22, 2019 | 38.70 | 38.90 | 35.90 | 36.80 | 95,000 | -2.00(-5.15%) |
Mar 21, 2019 | 38.90 | 39.50 | 38.40 | 38.80 | 49,043 | -0.10(-0.26%) |
Mar 20, 2019 | 39.10 | 39.58 | 38.40 | 38.90 | 62,576 | -0.30(-0.77%) |
Mar 19, 2019 | 39.00 | 39.58 | 38.40 | 39.20 | 53,235 | +0.70(+1.82%) |
Mar 18, 2019 | 39.80 | 40.10 | 38.20 | 38.50 | 51,826 | -1.20(-3.02%) |
Mar 15, 2019 | 38.60 | 40.00 | 38.30 | 39.70 | 127,380 | +1.10(+2.85%) |
Mar 14, 2019 | 39.20 | 40.19 | 38.50 | 38.60 | 70,066 | -0.80(-2.03%) |
Mar 13, 2019 | 39.20 | 39.90 | 38.20 | 39.40 | 103,609 | +0.80(+2.07%) |
Mar 12, 2019 | 40.80 | 43.90 | 38.10 | 38.60 | 150,987 | +0.30(+0.78%) |
Mar 11, 2019 | 36.40 | 38.70 | 36.40 | 38.30 | 75,959 | +2.00(+5.51%) |
Mar 08, 2019 | 36.00 | 36.70 | 35.80 | 36.30 | 23,900 | +0.00(+0.00%) |
Mar 07, 2019 | 37.00 | 37.10 | 36.10 | 36.30 | 35,962 | -0.70(-1.89%) |
Mar 06, 2019 | 37.00 | 37.60 | 36.90 | 37.00 | 47,925 | -0.30(-0.80%) |
Mar 05, 2019 | 38.00 | 38.30 | 36.90 | 37.30 | 36,648 | -0.70(-1.84%) |
Mar 04, 2019 | 37.10 | 38.50 | 36.90 | 38.00 | 65,184 | +0.80(+2.15%) |