Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 33.26 | 33.58 | 32.84 | 33.50 | 138,077 | -0.10(-0.29%) |
May 30, 2019 | 33.44 | 33.77 | 33.28 | 33.59 | 105,666 | +0.12(+0.37%) |
May 29, 2019 | 33.86 | 33.86 | 33.23 | 33.47 | 254,632 | -0.64(-1.88%) |
May 28, 2019 | 34.27 | 34.80 | 34.01 | 34.11 | 178,710 | -0.27(-0.78%) |
May 24, 2019 | 34.23 | 34.62 | 33.93 | 34.38 | 153,419 | +0.25(+0.73%) |
May 23, 2019 | 34.82 | 34.82 | 33.96 | 34.13 | 186,940 | -0.93(-2.67%) |
May 22, 2019 | 35.05 | 35.28 | 34.86 | 35.06 | 127,120 | -0.10(-0.27%) |
May 21, 2019 | 34.97 | 35.32 | 34.81 | 35.16 | 172,266 | +0.33(+0.96%) |
May 20, 2019 | 34.78 | 35.16 | 34.62 | 34.83 | 171,379 | +0.01(+0.03%) |
May 17, 2019 | 34.02 | 34.87 | 33.90 | 34.82 | 627,861 | +0.63(+1.84%) |
May 16, 2019 | 35.15 | 35.15 | 33.99 | 34.19 | 187,244 | -0.84(-2.40%) |
May 15, 2019 | 34.56 | 35.13 | 34.50 | 35.03 | 202,560 | +0.24(+0.69%) |
May 14, 2019 | 34.77 | 34.84 | 34.34 | 34.79 | 244,807 | +0.28(+0.80%) |
May 13, 2019 | 34.72 | 35.03 | 34.36 | 34.51 | 297,647 | -0.74(-2.11%) |
May 10, 2019 | 35.40 | 35.48 | 34.61 | 35.26 | 159,140 | -0.21(-0.59%) |
May 09, 2019 | 34.96 | 35.72 | 34.89 | 35.47 | 208,104 | +0.07(+0.19%) |
May 08, 2019 | 36.79 | 36.79 | 35.32 | 35.40 | 197,919 | -1.44(-3.91%) |
May 07, 2019 | 36.83 | 37.32 | 36.64 | 36.84 | 154,285 | -0.27(-0.72%) |
May 06, 2019 | 36.14 | 37.26 | 36.08 | 37.11 | 195,821 | +0.59(+1.62%) |
May 03, 2019 | 36.44 | 37.05 | 36.29 | 36.51 | 199,397 | +0.13(+0.37%) |
May 02, 2019 | 35.71 | 36.47 | 35.69 | 36.38 | 166,009 | +0.73(+2.06%) |
May 01, 2019 | 36.01 | 36.20 | 35.43 | 35.65 | 358,082 | -0.24(-0.66%) |
Apr 30, 2019 | 35.79 | 36.08 | 35.50 | 35.88 | 249,880 | +0.28(+0.78%) |
Apr 29, 2019 | 36.50 | 36.69 | 35.56 | 35.61 | 244,189 | -0.75(-2.07%) |
Apr 26, 2019 | 36.13 | 36.80 | 35.48 | 36.36 | 265,863 | +1.05(+2.97%) |
Apr 25, 2019 | 36.09 | 36.38 | 34.41 | 35.31 | 415,969 | -1.67(-4.51%) |
Apr 24, 2019 | 36.85 | 37.31 | 36.44 | 36.98 | 281,449 | -0.06(-0.15%) |
Apr 23, 2019 | 37.14 | 37.61 | 36.59 | 37.04 | 262,800 | -0.18(-0.49%) |
Apr 22, 2019 | 37.64 | 37.95 | 37.15 | 37.22 | 102,197 | -0.67(-1.76%) |
Apr 18, 2019 | 38.57 | 38.64 | 37.87 | 37.89 | 113,013 | -0.74(-1.93%) |
Apr 17, 2019 | 39.18 | 39.18 | 38.48 | 38.63 | 126,588 | -0.28(-0.71%) |
Apr 16, 2019 | 39.36 | 39.36 | 38.67 | 38.91 | 140,844 | -0.24(-0.61%) |
Apr 15, 2019 | 39.20 | 39.40 | 38.78 | 39.15 | 117,147 | -0.10(-0.24%) |
Apr 12, 2019 | 39.38 | 39.88 | 39.11 | 39.24 | 117,101 | -0.07(-0.17%) |
Apr 11, 2019 | 38.97 | 39.45 | 38.94 | 39.31 | 83,207 | +0.54(+1.40%) |
Apr 10, 2019 | 38.19 | 38.98 | 38.00 | 38.77 | 150,923 | +0.67(+1.75%) |
Apr 09, 2019 | 38.39 | 38.41 | 37.95 | 38.10 | 185,183 | -0.31(-0.79%) |
Apr 08, 2019 | 38.06 | 38.61 | 38.06 | 38.40 | 130,982 | +0.30(+0.78%) |
Apr 05, 2019 | 38.04 | 38.13 | 37.72 | 38.11 | 61,433 | +0.10(+0.28%) |
Apr 04, 2019 | 37.77 | 38.00 | 37.64 | 38.00 | 87,191 | +0.33(+0.89%) |
Apr 03, 2019 | 37.74 | 37.82 | 37.43 | 37.67 | 93,038 | +0.11(+0.30%) |
Apr 02, 2019 | 38.25 | 38.25 | 37.37 | 37.55 | 118,841 | -0.74(-1.94%) |
Apr 01, 2019 | 38.30 | 38.62 | 38.15 | 38.30 | 185,281 | +0.10(+0.25%) |
Mar 29, 2019 | 38.49 | 38.49 | 37.85 | 38.20 | 194,260 | -0.18(-0.47%) |
Mar 28, 2019 | 38.04 | 38.66 | 37.99 | 38.38 | 137,040 | +0.45(+1.18%) |
Mar 27, 2019 | 37.93 | 38.25 | 37.54 | 37.94 | 203,236 | -0.05(-0.13%) |
Mar 26, 2019 | 38.01 | 38.38 | 37.70 | 37.98 | 119,974 | +0.10(+0.28%) |
Mar 25, 2019 | 37.06 | 39.40 | 36.90 | 37.88 | 173,311 | +0.84(+2.27%) |
Mar 22, 2019 | 37.90 | 38.02 | 36.98 | 37.04 | 165,221 | -0.99(-2.61%) |
Mar 21, 2019 | 37.37 | 38.15 | 37.37 | 38.03 | 207,177 | +0.64(+1.71%) |
Mar 20, 2019 | 37.80 | 37.86 | 36.97 | 37.39 | 243,647 | -0.48(-1.26%) |
Mar 19, 2019 | 38.75 | 38.75 | 37.86 | 37.87 | 127,639 | -0.79(-2.05%) |
Mar 18, 2019 | 38.67 | 38.80 | 38.37 | 38.66 | 228,423 | -0.02(-0.05%) |
Mar 15, 2019 | 39.18 | 39.43 | 38.65 | 38.68 | 299,411 | -0.39(-1.00%) |
Mar 14, 2019 | 39.19 | 39.39 | 38.88 | 39.07 | 164,040 | -0.08(-0.19%) |
Mar 13, 2019 | 39.39 | 39.69 | 38.95 | 39.15 | 170,632 | -0.20(-0.51%) |
Mar 12, 2019 | 40.54 | 40.54 | 39.15 | 39.35 | 342,308 | -1.14(-2.83%) |
Mar 11, 2019 | 39.68 | 40.63 | 39.60 | 40.49 | 209,910 | +0.91(+2.29%) |
Mar 08, 2019 | 39.42 | 39.61 | 38.73 | 39.59 | 95,086 | +0.03(+0.07%) |
Mar 07, 2019 | 39.88 | 39.95 | 39.39 | 39.56 | 123,861 | -0.41(-1.03%) |
Mar 06, 2019 | 40.33 | 40.56 | 39.66 | 39.97 | 142,502 | -0.36(-0.90%) |
Mar 05, 2019 | 40.46 | 40.78 | 40.31 | 40.33 | 157,587 | -0.15(-0.38%) |
Mar 04, 2019 | 41.07 | 41.25 | 40.23 | 40.48 | 258,883 | -0.51(-1.23%) |