Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 35.01 | 35.87 | 34.76 | 35.33 | 176,553 | -0.01(-0.03%) |
May 30, 2019 | 35.91 | 36.33 | 34.98 | 35.34 | 207,868 | -0.50(-1.40%) |
May 29, 2019 | 35.72 | 36.08 | 35.46 | 35.84 | 190,360 | +0.02(+0.05%) |
May 28, 2019 | 35.91 | 36.38 | 35.74 | 35.82 | 293,715 | -0.08(-0.23%) |
May 24, 2019 | 36.22 | 36.49 | 35.89 | 35.91 | 162,873 | -0.09(-0.26%) |
May 23, 2019 | 35.77 | 36.21 | 35.56 | 36.00 | 178,798 | -0.17(-0.46%) |
May 22, 2019 | 36.09 | 36.52 | 36.06 | 36.17 | 138,969 | -0.03(-0.08%) |
May 21, 2019 | 36.54 | 36.61 | 36.09 | 36.20 | 174,814 | -0.04(-0.10%) |
May 20, 2019 | 36.76 | 36.88 | 36.16 | 36.23 | 209,749 | -0.87(-2.35%) |
May 17, 2019 | 37.18 | 37.93 | 36.75 | 37.11 | 160,287 | -0.54(-1.43%) |
May 16, 2019 | 37.91 | 38.20 | 37.53 | 37.64 | 149,963 | -0.22(-0.59%) |
May 15, 2019 | 36.76 | 38.10 | 36.76 | 37.87 | 166,210 | +0.77(+2.08%) |
May 14, 2019 | 36.49 | 37.53 | 36.49 | 37.10 | 209,308 | +0.80(+2.20%) |
May 13, 2019 | 36.19 | 36.53 | 35.64 | 36.30 | 229,844 | -0.72(-1.96%) |
May 10, 2019 | 37.19 | 37.24 | 36.20 | 37.02 | 191,634 | -0.30(-0.80%) |
May 09, 2019 | 36.86 | 37.54 | 35.93 | 37.32 | 314,574 | -0.01(-0.02%) |
May 08, 2019 | 37.37 | 37.91 | 37.16 | 37.33 | 191,318 | -0.17(-0.45%) |
May 07, 2019 | 37.31 | 37.57 | 36.98 | 37.50 | 282,250 | -0.10(-0.27%) |
May 06, 2019 | 36.84 | 37.96 | 36.64 | 37.60 | 188,731 | -0.06(-0.17%) |
May 03, 2019 | 37.50 | 38.02 | 37.45 | 37.66 | 217,594 | +0.08(+0.22%) |
May 02, 2019 | 37.57 | 38.10 | 37.25 | 37.58 | 136,629 | -0.02(-0.05%) |
May 01, 2019 | 37.77 | 38.16 | 37.45 | 37.60 | 344,735 | +0.05(+0.12%) |
Apr 30, 2019 | 38.09 | 38.31 | 37.28 | 37.55 | 289,958 | -0.62(-1.63%) |
Apr 29, 2019 | 38.78 | 39.18 | 37.76 | 38.17 | 303,153 | -0.59(-1.53%) |
Apr 26, 2019 | 38.90 | 40.46 | 38.53 | 38.77 | 274,471 | -0.27(-0.69%) |
Apr 25, 2019 | 36.07 | 40.03 | 35.18 | 39.04 | 674,568 | -3.45(-8.13%) |
Apr 24, 2019 | 42.80 | 43.29 | 42.38 | 42.49 | 482,365 | -0.34(-0.80%) |
Apr 23, 2019 | 42.76 | 43.61 | 42.48 | 42.83 | 279,203 | +0.30(+0.70%) |
Apr 22, 2019 | 42.72 | 42.72 | 41.94 | 42.54 | 177,292 | -0.38(-0.89%) |
Apr 18, 2019 | 43.75 | 43.75 | 42.68 | 42.92 | 172,675 | -0.88(-2.01%) |
Apr 17, 2019 | 44.77 | 44.88 | 43.70 | 43.80 | 206,805 | -0.88(-1.97%) |
Apr 16, 2019 | 44.10 | 44.74 | 43.74 | 44.68 | 292,587 | +0.80(+1.82%) |
Apr 15, 2019 | 43.20 | 43.94 | 43.19 | 43.88 | 118,721 | +0.75(+1.74%) |
Apr 12, 2019 | 43.72 | 43.95 | 42.99 | 43.13 | 124,524 | -0.52(-1.19%) |
Apr 11, 2019 | 44.10 | 44.15 | 43.59 | 43.65 | 119,482 | -0.41(-0.93%) |
Apr 10, 2019 | 43.63 | 44.23 | 43.43 | 44.06 | 180,099 | +0.48(+1.11%) |
Apr 09, 2019 | 43.71 | 44.03 | 43.42 | 43.58 | 127,792 | -0.33(-0.76%) |
Apr 08, 2019 | 43.91 | 43.98 | 43.58 | 43.91 | 96,232 | -0.15(-0.34%) |
Apr 05, 2019 | 44.11 | 44.39 | 43.81 | 44.06 | 177,523 | +0.18(+0.40%) |
Apr 04, 2019 | 43.78 | 44.05 | 43.40 | 43.88 | 290,959 | +0.07(+0.17%) |
Apr 03, 2019 | 43.79 | 44.37 | 43.63 | 43.81 | 126,295 | +0.33(+0.77%) |
Apr 02, 2019 | 43.33 | 43.72 | 43.02 | 43.47 | 129,044 | +0.13(+0.30%) |
Apr 01, 2019 | 43.63 | 43.80 | 43.22 | 43.34 | 141,206 | +0.06(+0.13%) |
Mar 29, 2019 | 43.50 | 43.72 | 42.86 | 43.29 | 170,736 | +0.03(+0.06%) |
Mar 28, 2019 | 42.96 | 43.45 | 42.55 | 43.26 | 147,819 | +0.52(+1.22%) |
Mar 27, 2019 | 42.85 | 43.32 | 41.81 | 42.74 | 121,724 | +0.01(+0.02%) |
Mar 26, 2019 | 43.20 | 43.38 | 42.40 | 42.73 | 105,314 | -0.41(-0.95%) |
Mar 25, 2019 | 42.04 | 43.49 | 42.04 | 43.14 | 207,333 | +0.89(+2.11%) |
Mar 22, 2019 | 42.91 | 43.33 | 41.69 | 42.25 | 189,264 | -1.01(-2.34%) |
Mar 21, 2019 | 42.79 | 43.39 | 42.79 | 43.26 | 184,689 | +0.26(+0.60%) |
Mar 20, 2019 | 43.66 | 43.96 | 42.80 | 43.00 | 183,602 | -0.71(-1.64%) |
Mar 19, 2019 | 43.38 | 43.96 | 42.83 | 43.72 | 185,731 | +0.58(+1.36%) |
Mar 18, 2019 | 43.20 | 43.88 | 42.82 | 43.13 | 243,622 | +0.25(+0.58%) |
Mar 15, 2019 | 42.25 | 43.34 | 42.24 | 42.88 | 543,556 | +0.81(+1.92%) |
Mar 14, 2019 | 43.36 | 43.57 | 41.90 | 42.07 | 182,798 | -1.47(-3.37%) |
Mar 13, 2019 | 43.98 | 44.15 | 43.31 | 43.54 | 221,543 | -0.35(-0.80%) |
Mar 12, 2019 | 43.39 | 44.40 | 43.27 | 43.89 | 225,361 | +0.64(+1.48%) |
Mar 11, 2019 | 41.92 | 43.33 | 41.75 | 43.25 | 323,066 | +1.33(+3.17%) |
Mar 08, 2019 | 42.05 | 42.57 | 41.53 | 41.92 | 540,001 | -0.61(-1.44%) |
Mar 07, 2019 | 42.36 | 42.84 | 41.88 | 42.54 | 272,745 | +0.09(+0.22%) |
Mar 06, 2019 | 43.40 | 43.80 | 42.28 | 42.44 | 296,584 | -0.91(-2.10%) |
Mar 05, 2019 | 42.78 | 44.25 | 42.61 | 43.35 | 376,968 | +0.43(+0.99%) |
Mar 04, 2019 | 44.45 | 44.59 | 42.42 | 42.93 | 356,884 | -1.41(-3.18%) |