Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 32.91 | 33.12 | 32.86 | 32.99 | 6,549 | -0.44(-1.32%) |
May 30, 2019 | 33.37 | 33.46 | 33.29 | 33.44 | 164,795 | +0.36(+1.08%) |
May 29, 2019 | 32.79 | 33.26 | 32.79 | 33.08 | 16,505 | -0.29(-0.86%) |
May 28, 2019 | 33.19 | 33.85 | 33.19 | 33.37 | 296,713 | +0.07(+0.20%) |
May 24, 2019 | 33.77 | 33.95 | 33.28 | 33.30 | 26,302 | -0.25(-0.75%) |
May 23, 2019 | 33.52 | 33.86 | 33.19 | 33.55 | 17,343 | -0.90(-2.62%) |
May 22, 2019 | 34.99 | 34.99 | 34.37 | 34.45 | 18,889 | -0.66(-1.89%) |
May 21, 2019 | 34.78 | 35.41 | 34.78 | 35.12 | 15,579 | +0.80(+2.33%) |
May 20, 2019 | 35.01 | 35.01 | 34.25 | 34.32 | 53,419 | -1.31(-3.67%) |
May 17, 2019 | 36.19 | 36.30 | 35.60 | 35.63 | 27,654 | -1.79(-4.78%) |
May 16, 2019 | 37.27 | 37.73 | 37.27 | 37.42 | 28,153 | +0.41(+1.12%) |
May 15, 2019 | 36.72 | 37.32 | 36.72 | 37.00 | 9,292 | +0.31(+0.84%) |
May 14, 2019 | 36.41 | 36.90 | 36.12 | 36.70 | 22,856 | +0.79(+2.20%) |
May 13, 2019 | 36.03 | 36.27 | 35.75 | 35.91 | 77,437 | -1.46(-3.91%) |
May 10, 2019 | 37.73 | 37.95 | 36.84 | 37.37 | 20,896 | -0.46(-1.22%) |
May 09, 2019 | 37.30 | 37.86 | 36.70 | 37.83 | 35,207 | -0.04(-0.10%) |
May 08, 2019 | 37.96 | 38.14 | 37.59 | 37.87 | 13,407 | -0.18(-0.48%) |
May 07, 2019 | 39.22 | 39.22 | 37.83 | 38.05 | 54,957 | -1.52(-3.84%) |
May 06, 2019 | 38.90 | 39.73 | 38.48 | 39.57 | 81,128 | -1.38(-3.36%) |
May 03, 2019 | 40.63 | 41.07 | 40.63 | 40.95 | 16,634 | +0.68(+1.70%) |
May 02, 2019 | 40.76 | 40.82 | 40.03 | 40.26 | 15,517 | -0.12(-0.29%) |
May 01, 2019 | 40.52 | 40.96 | 40.16 | 40.38 | 46,863 | -0.15(-0.38%) |
Apr 30, 2019 | 40.28 | 40.66 | 40.28 | 40.53 | 14,343 | +0.29(+0.72%) |
Apr 29, 2019 | 40.10 | 40.47 | 39.96 | 40.25 | 16,366 | +0.08(+0.19%) |
Apr 26, 2019 | 39.94 | 40.17 | 39.66 | 40.17 | 25,678 | +0.20(+0.50%) |
Apr 25, 2019 | 39.83 | 40.02 | 39.44 | 39.97 | 8,817 | -0.11(-0.28%) |
Apr 24, 2019 | 40.52 | 40.52 | 39.82 | 40.08 | 12,874 | -0.33(-0.81%) |
Apr 23, 2019 | 40.04 | 40.64 | 40.00 | 40.41 | 14,355 | +0.34(+0.84%) |
Apr 22, 2019 | 39.64 | 40.17 | 39.61 | 40.07 | 23,004 | +0.04(+0.10%) |
Apr 18, 2019 | 40.08 | 40.12 | 39.77 | 40.03 | 19,025 | +0.06(+0.15%) |
Apr 17, 2019 | 40.18 | 40.18 | 39.86 | 39.97 | 12,319 | +0.23(+0.58%) |
Apr 16, 2019 | 39.72 | 40.17 | 39.66 | 39.74 | 236,113 | +0.17(+0.44%) |
Apr 15, 2019 | 40.50 | 40.50 | 39.40 | 39.57 | 26,919 | -0.97(-2.38%) |
Apr 12, 2019 | 40.43 | 40.82 | 40.38 | 40.54 | 19,337 | +0.55(+1.38%) |
Apr 11, 2019 | 40.34 | 40.34 | 39.92 | 39.99 | 19,565 | -0.51(-1.26%) |
Apr 10, 2019 | 40.75 | 40.75 | 40.19 | 40.50 | 29,860 | -0.33(-0.80%) |
Apr 09, 2019 | 40.45 | 41.01 | 40.45 | 40.82 | 35,636 | -0.28(-0.68%) |
Apr 08, 2019 | 40.80 | 41.14 | 40.80 | 41.10 | 26,086 | +0.08(+0.19%) |
Apr 05, 2019 | 40.42 | 41.21 | 40.37 | 41.02 | 62,273 | +0.72(+1.79%) |
Apr 04, 2019 | 40.04 | 40.41 | 39.98 | 40.30 | 34,123 | +0.09(+0.22%) |
Apr 03, 2019 | 40.10 | 40.51 | 39.94 | 40.22 | 42,743 | +0.49(+1.23%) |
Apr 02, 2019 | 39.99 | 39.99 | 39.63 | 39.73 | 21,580 | -0.25(-0.63%) |
Apr 01, 2019 | 39.55 | 40.15 | 39.49 | 39.98 | 26,695 | +1.07(+2.74%) |
Mar 29, 2019 | 38.37 | 39.02 | 38.28 | 38.91 | 16,945 | +0.98(+2.59%) |
Mar 28, 2019 | 37.70 | 37.93 | 37.45 | 37.93 | 7,795 | +0.23(+0.61%) |
Mar 27, 2019 | 37.58 | 37.82 | 37.48 | 37.70 | 9,885 | +0.09(+0.23%) |
Mar 26, 2019 | 37.50 | 37.65 | 37.35 | 37.61 | 26,812 | +0.35(+0.93%) |
Mar 25, 2019 | 36.92 | 37.53 | 36.31 | 37.26 | 34,784 | +0.07(+0.18%) |
Mar 22, 2019 | 37.93 | 38.09 | 37.14 | 37.20 | 20,792 | -1.18(-3.08%) |
Mar 21, 2019 | 37.88 | 38.40 | 37.88 | 38.38 | 21,737 | +0.01(+0.03%) |
Mar 20, 2019 | 38.49 | 38.49 | 37.75 | 38.37 | 14,446 | -0.41(-1.07%) |
Mar 19, 2019 | 38.77 | 38.86 | 38.60 | 38.78 | 8,375 | +0.19(+0.50%) |
Mar 18, 2019 | 38.48 | 38.76 | 38.42 | 38.59 | 22,363 | +0.30(+0.78%) |
Mar 15, 2019 | 38.02 | 38.47 | 38.02 | 38.29 | 11,851 | +0.67(+1.79%) |
Mar 14, 2019 | 37.91 | 37.91 | 37.50 | 37.62 | 15,518 | -0.50(-1.31%) |
Mar 13, 2019 | 37.81 | 38.22 | 37.81 | 38.12 | 33,214 | +0.09(+0.23%) |
Mar 12, 2019 | 38.15 | 38.15 | 37.80 | 38.03 | 19,604 | -0.07(-0.18%) |
Mar 11, 2019 | 37.45 | 38.18 | 37.45 | 38.10 | 14,892 | +1.06(+2.86%) |
Mar 08, 2019 | 35.99 | 37.16 | 35.90 | 37.04 | 35,659 | -0.31(-0.84%) |
Mar 07, 2019 | 38.43 | 38.43 | 37.21 | 37.35 | 37,394 | -1.45(-3.73%) |
Mar 06, 2019 | 39.03 | 39.08 | 38.51 | 38.80 | 38,246 | -0.37(-0.93%) |
Mar 05, 2019 | 38.26 | 39.43 | 38.07 | 39.17 | 46,663 | +1.30(+3.43%) |
Mar 04, 2019 | 38.22 | 38.31 | 37.40 | 37.87 | 46,022 | +0.08(+0.20%) |