Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 32.96 | 33.01 | 32.16 | 32.39 | 238,817 | -1.07(-3.20%) |
May 30, 2019 | 33.71 | 33.94 | 33.15 | 33.46 | 123,219 | -0.05(-0.16%) |
May 29, 2019 | 34.40 | 34.57 | 33.33 | 33.52 | 155,659 | -1.12(-3.23%) |
May 28, 2019 | 34.94 | 34.99 | 34.47 | 34.63 | 132,971 | -0.35(-1.00%) |
May 24, 2019 | 34.88 | 35.16 | 34.63 | 34.98 | 105,643 | +0.30(+0.88%) |
May 23, 2019 | 35.03 | 35.03 | 34.47 | 34.68 | 182,417 | -0.66(-1.87%) |
May 22, 2019 | 35.74 | 36.17 | 35.04 | 35.34 | 143,682 | -0.63(-1.76%) |
May 21, 2019 | 35.75 | 36.24 | 35.64 | 35.98 | 135,816 | +0.38(+1.08%) |
May 20, 2019 | 35.25 | 35.63 | 35.06 | 35.59 | 174,350 | +0.07(+0.20%) |
May 17, 2019 | 35.72 | 35.83 | 35.32 | 35.52 | 145,819 | -0.55(-1.51%) |
May 16, 2019 | 35.93 | 36.48 | 35.74 | 36.06 | 113,187 | +0.22(+0.62%) |
May 15, 2019 | 35.01 | 35.88 | 34.93 | 35.84 | 163,837 | +0.52(+1.48%) |
May 14, 2019 | 34.80 | 35.41 | 34.56 | 35.32 | 112,295 | +0.68(+1.98%) |
May 13, 2019 | 34.89 | 34.89 | 34.16 | 34.63 | 201,441 | -0.75(-2.11%) |
May 10, 2019 | 35.04 | 35.52 | 34.50 | 35.38 | 140,844 | +0.24(+0.68%) |
May 09, 2019 | 34.99 | 35.29 | 34.57 | 35.14 | 164,886 | -0.11(-0.30%) |
May 08, 2019 | 35.23 | 35.38 | 34.88 | 35.25 | 149,597 | +0.02(+0.05%) |
May 07, 2019 | 35.54 | 35.91 | 34.78 | 35.23 | 230,358 | -0.74(-2.05%) |
May 06, 2019 | 35.85 | 36.08 | 35.56 | 35.97 | 227,916 | -0.41(-1.12%) |
May 03, 2019 | 35.79 | 36.45 | 35.73 | 36.38 | 245,157 | +0.69(+1.92%) |
May 02, 2019 | 35.75 | 36.12 | 35.44 | 35.69 | 121,785 | -0.06(-0.17%) |
May 01, 2019 | 35.90 | 36.26 | 35.67 | 35.75 | 341,044 | -0.10(-0.27%) |
Apr 30, 2019 | 36.12 | 36.16 | 35.70 | 35.85 | 210,029 | -0.19(-0.52%) |
Apr 29, 2019 | 35.57 | 36.14 | 35.39 | 36.04 | 273,641 | +0.58(+1.63%) |
Apr 26, 2019 | 35.41 | 35.60 | 35.14 | 35.46 | 169,058 | +0.04(+0.13%) |
Apr 25, 2019 | 35.50 | 35.91 | 35.18 | 35.42 | 370,075 | -0.12(-0.33%) |
Apr 24, 2019 | 35.35 | 35.70 | 34.71 | 35.53 | 238,334 | +0.12(+0.35%) |
Apr 23, 2019 | 35.04 | 35.52 | 34.78 | 35.41 | 340,798 | +0.58(+1.66%) |
Apr 22, 2019 | 34.70 | 34.88 | 34.54 | 34.83 | 291,504 | -0.02(-0.05%) |
Apr 18, 2019 | 34.96 | 35.41 | 34.77 | 34.85 | 448,275 | -0.16(-0.46%) |
Apr 17, 2019 | 34.29 | 35.07 | 34.16 | 35.01 | 337,093 | +0.93(+2.74%) |
Apr 16, 2019 | 33.63 | 34.11 | 33.29 | 34.07 | 468,656 | +0.89(+2.68%) |
Apr 15, 2019 | 33.06 | 33.38 | 32.81 | 33.18 | 487,225 | +0.22(+0.68%) |
Apr 12, 2019 | 32.20 | 33.02 | 32.20 | 32.96 | 682,979 | +0.58(+1.79%) |
Apr 11, 2019 | 31.80 | 32.54 | 30.98 | 32.38 | 1,621,222 | -2.16(-6.26%) |
Apr 10, 2019 | 34.18 | 34.64 | 33.91 | 34.54 | 669,941 | +0.24(+0.70%) |
Apr 09, 2019 | 34.71 | 34.88 | 34.11 | 34.30 | 457,318 | -0.52(-1.51%) |
Apr 08, 2019 | 34.79 | 35.09 | 34.14 | 34.83 | 194,972 | -0.13(-0.38%) |
Apr 05, 2019 | 34.46 | 35.07 | 34.23 | 34.96 | 365,769 | +0.50(+1.45%) |
Apr 04, 2019 | 34.27 | 34.90 | 34.14 | 34.46 | 290,159 | +0.20(+0.57%) |
Apr 03, 2019 | 34.30 | 34.69 | 33.99 | 34.27 | 161,053 | +0.25(+0.73%) |
Apr 02, 2019 | 34.01 | 34.14 | 33.62 | 34.02 | 239,132 | +0.02(+0.05%) |
Apr 01, 2019 | 33.36 | 34.09 | 33.33 | 34.00 | 285,488 | +0.65(+1.95%) |
Mar 29, 2019 | 32.99 | 33.54 | 32.78 | 33.35 | 220,990 | +0.56(+1.71%) |
Mar 28, 2019 | 32.53 | 32.85 | 32.27 | 32.79 | 150,662 | +0.26(+0.79%) |
Mar 27, 2019 | 32.10 | 32.73 | 32.10 | 32.53 | 157,695 | +0.37(+1.16%) |
Mar 26, 2019 | 31.98 | 32.36 | 31.76 | 32.16 | 136,679 | +0.40(+1.26%) |
Mar 25, 2019 | 31.32 | 31.96 | 30.96 | 31.76 | 171,536 | +0.43(+1.36%) |
Mar 22, 2019 | 32.05 | 32.20 | 31.13 | 31.33 | 288,209 | -0.83(-2.57%) |
Mar 21, 2019 | 31.37 | 32.35 | 31.05 | 32.16 | 230,425 | +0.71(+2.26%) |
Mar 20, 2019 | 31.96 | 32.03 | 31.21 | 31.45 | 223,328 | -0.50(-1.56%) |
Mar 19, 2019 | 32.18 | 32.49 | 31.89 | 31.95 | 214,855 | -0.17(-0.53%) |
Mar 18, 2019 | 31.68 | 32.29 | 31.67 | 32.12 | 271,079 | +0.46(+1.46%) |
Mar 15, 2019 | 31.66 | 32.22 | 31.56 | 31.65 | 544,719 | +0.03(+0.08%) |
Mar 14, 2019 | 31.86 | 32.08 | 31.57 | 31.63 | 196,364 | -0.31(-0.98%) |
Mar 13, 2019 | 31.69 | 32.20 | 31.57 | 31.94 | 201,689 | +0.32(+1.01%) |
Mar 12, 2019 | 31.52 | 31.80 | 31.33 | 31.62 | 132,322 | +0.12(+0.40%) |
Mar 11, 2019 | 31.16 | 31.64 | 31.13 | 31.49 | 184,457 | +0.32(+1.03%) |
Mar 08, 2019 | 30.71 | 31.28 | 30.71 | 31.17 | 150,062 | +0.40(+1.30%) |
Mar 07, 2019 | 30.99 | 31.48 | 30.52 | 30.77 | 453,431 | -0.31(-1.00%) |
Mar 06, 2019 | 31.99 | 32.08 | 31.07 | 31.08 | 195,704 | -0.94(-2.94%) |
Mar 05, 2019 | 32.01 | 32.17 | 31.86 | 32.03 | 172,539 | +0.00(+0.00%) |
Mar 04, 2019 | 32.05 | 32.36 | 31.87 | 32.03 | 173,767 | -0.03(-0.08%) |