Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 34.98 | 35.85 | 34.73 | 35.31 | 176,668 | -0.01(-0.03%) |
May 30, 2019 | 35.88 | 36.31 | 34.96 | 35.32 | 208,004 | -0.50(-1.40%) |
May 29, 2019 | 35.70 | 36.06 | 35.44 | 35.82 | 190,484 | +0.02(+0.05%) |
May 28, 2019 | 35.88 | 36.36 | 35.72 | 35.80 | 293,907 | -0.08(-0.23%) |
May 24, 2019 | 36.20 | 36.47 | 35.87 | 35.88 | 162,979 | -0.09(-0.26%) |
May 23, 2019 | 35.75 | 36.19 | 35.53 | 35.98 | 178,915 | -0.17(-0.46%) |
May 22, 2019 | 36.07 | 36.50 | 36.04 | 36.14 | 139,060 | -0.03(-0.08%) |
May 21, 2019 | 36.52 | 36.58 | 36.07 | 36.17 | 174,928 | -0.04(-0.10%) |
May 20, 2019 | 36.74 | 36.86 | 36.13 | 36.21 | 209,886 | -0.87(-2.35%) |
May 17, 2019 | 37.16 | 37.91 | 36.72 | 37.08 | 160,392 | -0.54(-1.43%) |
May 16, 2019 | 37.89 | 38.18 | 37.51 | 37.62 | 150,061 | -0.22(-0.59%) |
May 15, 2019 | 36.74 | 38.08 | 36.74 | 37.84 | 166,318 | +0.77(+2.08%) |
May 14, 2019 | 36.47 | 37.51 | 36.47 | 37.07 | 209,444 | +0.80(+2.20%) |
May 13, 2019 | 36.16 | 36.51 | 35.62 | 36.27 | 229,994 | -0.72(-1.96%) |
May 10, 2019 | 37.16 | 37.22 | 36.18 | 37.00 | 191,759 | -0.30(-0.80%) |
May 09, 2019 | 36.84 | 37.52 | 35.90 | 37.29 | 314,779 | -0.01(-0.02%) |
May 08, 2019 | 37.34 | 37.89 | 37.14 | 37.30 | 191,443 | -0.17(-0.45%) |
May 07, 2019 | 37.29 | 37.55 | 36.96 | 37.47 | 282,434 | -0.10(-0.27%) |
May 06, 2019 | 36.81 | 37.93 | 36.62 | 37.57 | 188,854 | -0.06(-0.17%) |
May 03, 2019 | 37.48 | 37.99 | 37.42 | 37.64 | 217,736 | +0.08(+0.22%) |
May 02, 2019 | 37.55 | 38.07 | 37.23 | 37.55 | 136,718 | -0.02(-0.05%) |
May 01, 2019 | 37.75 | 38.14 | 37.42 | 37.57 | 344,959 | +0.05(+0.12%) |
Apr 30, 2019 | 38.06 | 38.29 | 37.26 | 37.53 | 290,147 | -0.62(-1.63%) |
Apr 29, 2019 | 38.75 | 39.16 | 37.74 | 38.15 | 303,351 | -0.59(-1.53%) |
Apr 26, 2019 | 38.87 | 40.43 | 38.51 | 38.74 | 274,650 | -0.27(-0.69%) |
Apr 25, 2019 | 36.04 | 40.00 | 35.16 | 39.01 | 675,008 | -3.45(-8.13%) |
Apr 24, 2019 | 42.77 | 43.26 | 42.35 | 42.46 | 482,680 | -0.34(-0.80%) |
Apr 23, 2019 | 42.73 | 43.58 | 42.45 | 42.81 | 279,385 | +0.30(+0.70%) |
Apr 22, 2019 | 42.69 | 42.69 | 41.91 | 42.51 | 177,408 | -0.38(-0.89%) |
Apr 18, 2019 | 43.72 | 43.72 | 42.65 | 42.89 | 172,788 | -0.88(-2.01%) |
Apr 17, 2019 | 44.74 | 44.85 | 43.67 | 43.77 | 206,940 | -0.88(-1.97%) |
Apr 16, 2019 | 44.08 | 44.71 | 43.71 | 44.65 | 292,778 | +0.80(+1.82%) |
Apr 15, 2019 | 43.18 | 43.91 | 43.16 | 43.85 | 118,799 | +0.75(+1.74%) |
Apr 12, 2019 | 43.70 | 43.92 | 42.96 | 43.10 | 124,605 | -0.52(-1.19%) |
Apr 11, 2019 | 44.08 | 44.12 | 43.57 | 43.62 | 119,560 | -0.41(-0.93%) |
Apr 10, 2019 | 43.60 | 44.20 | 43.40 | 44.03 | 180,217 | +0.48(+1.11%) |
Apr 09, 2019 | 43.68 | 44.00 | 43.39 | 43.55 | 127,876 | -0.33(-0.76%) |
Apr 08, 2019 | 43.88 | 43.96 | 43.55 | 43.88 | 96,295 | -0.15(-0.34%) |
Apr 05, 2019 | 44.09 | 44.36 | 43.78 | 44.03 | 177,638 | +0.18(+0.40%) |
Apr 04, 2019 | 43.75 | 44.02 | 43.37 | 43.85 | 291,149 | +0.07(+0.17%) |
Apr 03, 2019 | 43.76 | 44.34 | 43.60 | 43.78 | 126,377 | +0.33(+0.77%) |
Apr 02, 2019 | 43.31 | 43.69 | 43.00 | 43.45 | 129,128 | +0.13(+0.30%) |
Apr 01, 2019 | 43.60 | 43.77 | 43.19 | 43.32 | 141,298 | +0.06(+0.13%) |
Mar 29, 2019 | 43.47 | 43.69 | 42.83 | 43.26 | 170,847 | +0.03(+0.06%) |
Mar 28, 2019 | 42.94 | 43.42 | 42.52 | 43.23 | 147,915 | +0.52(+1.22%) |
Mar 27, 2019 | 42.82 | 43.29 | 41.78 | 42.71 | 121,804 | +0.01(+0.02%) |
Mar 26, 2019 | 43.18 | 43.35 | 42.37 | 42.70 | 105,383 | -0.41(-0.95%) |
Mar 25, 2019 | 42.02 | 43.46 | 42.02 | 43.11 | 207,468 | +0.89(+2.11%) |
Mar 22, 2019 | 42.88 | 43.31 | 41.66 | 42.22 | 189,387 | -1.01(-2.34%) |
Mar 21, 2019 | 42.76 | 43.36 | 42.76 | 43.23 | 184,810 | +0.26(+0.60%) |
Mar 20, 2019 | 43.63 | 43.93 | 42.77 | 42.97 | 183,722 | -0.71(-1.64%) |
Mar 19, 2019 | 43.35 | 43.93 | 42.81 | 43.69 | 185,852 | +0.58(+1.36%) |
Mar 18, 2019 | 43.17 | 43.85 | 42.80 | 43.10 | 243,781 | +0.25(+0.58%) |
Mar 15, 2019 | 42.22 | 43.32 | 42.21 | 42.85 | 543,911 | +0.81(+1.92%) |
Mar 14, 2019 | 43.33 | 43.54 | 41.87 | 42.04 | 182,917 | -1.47(-3.37%) |
Mar 13, 2019 | 43.95 | 44.12 | 43.28 | 43.51 | 221,688 | -0.35(-0.80%) |
Mar 12, 2019 | 43.36 | 44.37 | 43.24 | 43.86 | 225,508 | +0.64(+1.48%) |
Mar 11, 2019 | 41.90 | 43.30 | 41.72 | 43.22 | 323,276 | +1.33(+3.17%) |
Mar 08, 2019 | 42.03 | 42.55 | 41.51 | 41.90 | 540,353 | -0.61(-1.44%) |
Mar 07, 2019 | 42.33 | 42.81 | 41.85 | 42.51 | 272,923 | +0.09(+0.22%) |
Mar 06, 2019 | 43.37 | 43.77 | 42.25 | 42.42 | 296,777 | -0.91(-2.10%) |
Mar 05, 2019 | 42.75 | 44.22 | 42.58 | 43.32 | 377,214 | +0.43(+0.99%) |
Mar 04, 2019 | 44.42 | 44.56 | 42.39 | 42.90 | 357,117 | -1.41(-3.18%) |