Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2019 | 35.28 | 35.28 | 35.28 | 0 | -0.25(-0.70%) | |
May 16, 2019 | 34.84 | 35.71 | 34.84 | 35.53 | 158,393 | +0.49(+1.40%) |
May 15, 2019 | 35.20 | 35.36 | 34.69 | 35.04 | 292,790 | -0.57(-1.60%) |
May 14, 2019 | 35.10 | 35.80 | 34.77 | 35.61 | 161,865 | +0.69(+1.98%) |
May 13, 2019 | 35.96 | 36.10 | 34.78 | 34.92 | 305,673 | -1.70(-4.64%) |
May 10, 2019 | 36.34 | 36.68 | 35.82 | 36.62 | 142,400 | +0.16(+0.44%) |
May 09, 2019 | 36.14 | 36.54 | 35.87 | 36.46 | 163,770 | +0.00(+0.00%) |
May 08, 2019 | 36.98 | 37.10 | 36.43 | 36.46 | 170,220 | -0.53(-1.43%) |
May 07, 2019 | 37.33 | 37.47 | 36.67 | 36.99 | 333,324 | -0.79(-2.09%) |
May 06, 2019 | 37.45 | 37.95 | 37.01 | 37.78 | 237,432 | -0.25(-0.66%) |
May 03, 2019 | 37.16 | 38.36 | 36.50 | 38.03 | 886,900 | +1.09(+2.95%) |
May 02, 2019 | 36.33 | 37.07 | 36.33 | 36.94 | 301,552 | +0.69(+1.90%) |
May 01, 2019 | 36.60 | 36.87 | 35.98 | 36.25 | 486,506 | -0.25(-0.68%) |
Apr 30, 2019 | 36.52 | 36.73 | 36.12 | 36.50 | 716,467 | -0.05(-0.14%) |
Apr 29, 2019 | 36.16 | 36.70 | 36.16 | 36.55 | 303,365 | +0.58(+1.61%) |
Apr 26, 2019 | 35.43 | 36.14 | 35.26 | 35.97 | 424,500 | +0.76(+2.16%) |
Apr 25, 2019 | 33.84 | 35.72 | 33.45 | 35.21 | 360,934 | -0.38(-1.07%) |
Apr 24, 2019 | 34.30 | 36.01 | 34.13 | 35.59 | 326,768 | +0.10(+0.28%) |
Apr 23, 2019 | 34.51 | 35.69 | 34.35 | 35.49 | 226,104 | +0.89(+2.57%) |
Apr 22, 2019 | 35.22 | 35.47 | 34.50 | 34.60 | 190,289 | -0.69(-1.96%) |
Apr 18, 2019 | 35.17 | 35.66 | 35.08 | 35.29 | 251,500 | -0.18(-0.51%) |
Apr 17, 2019 | 35.09 | 35.51 | 34.69 | 35.47 | 202,676 | +0.42(+1.20%) |
Apr 16, 2019 | 34.30 | 35.10 | 34.17 | 35.05 | 169,280 | +0.83(+2.43%) |
Apr 15, 2019 | 34.70 | 34.91 | 34.14 | 34.22 | 165,801 | -0.58(-1.67%) |
Apr 12, 2019 | 34.36 | 34.82 | 34.06 | 34.80 | 311,300 | +0.81(+2.38%) |
Apr 11, 2019 | 33.94 | 34.14 | 33.70 | 33.99 | 207,214 | +0.22(+0.65%) |
Apr 10, 2019 | 33.67 | 33.78 | 33.23 | 33.77 | 277,356 | +0.19(+0.57%) |
Apr 09, 2019 | 34.41 | 34.41 | 33.52 | 33.58 | 216,854 | -1.00(-2.89%) |
Apr 08, 2019 | 34.34 | 34.60 | 34.12 | 34.58 | 273,747 | +0.23(+0.67%) |
Apr 05, 2019 | 33.99 | 34.44 | 33.74 | 34.35 | 202,500 | +0.47(+1.39%) |
Apr 04, 2019 | 33.30 | 33.98 | 32.94 | 33.88 | 140,298 | +0.59(+1.77%) |
Apr 03, 2019 | 33.37 | 33.77 | 33.11 | 33.29 | 152,295 | +0.13(+0.39%) |
Apr 02, 2019 | 33.13 | 33.53 | 32.94 | 33.16 | 243,473 | -0.10(-0.30%) |