Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 34.70 | 35.56 | 34.45 | 35.02 | 178,107 | -0.01(-0.03%) |
May 30, 2019 | 35.59 | 36.01 | 34.67 | 35.03 | 209,698 | -0.50(-1.40%) |
May 29, 2019 | 35.41 | 35.77 | 35.15 | 35.53 | 192,035 | +0.02(+0.05%) |
May 28, 2019 | 35.59 | 36.06 | 35.43 | 35.51 | 296,301 | -0.08(-0.23%) |
May 24, 2019 | 35.91 | 36.17 | 35.58 | 35.59 | 164,306 | -0.09(-0.26%) |
May 23, 2019 | 35.46 | 35.90 | 35.24 | 35.69 | 180,372 | -0.17(-0.46%) |
May 22, 2019 | 35.78 | 36.20 | 35.75 | 35.85 | 140,193 | -0.03(-0.08%) |
May 21, 2019 | 36.22 | 36.29 | 35.78 | 35.88 | 176,353 | -0.04(-0.10%) |
May 20, 2019 | 36.44 | 36.56 | 35.84 | 35.92 | 211,596 | -0.86(-2.35%) |
May 17, 2019 | 36.86 | 37.60 | 36.43 | 36.78 | 161,698 | -0.53(-1.43%) |
May 16, 2019 | 37.58 | 37.87 | 37.20 | 37.32 | 151,283 | -0.22(-0.59%) |
May 15, 2019 | 36.44 | 37.77 | 36.44 | 37.54 | 167,673 | +0.76(+2.08%) |
May 14, 2019 | 36.17 | 37.20 | 36.17 | 36.77 | 211,150 | +0.79(+2.20%) |
May 13, 2019 | 35.87 | 36.21 | 35.33 | 35.98 | 231,868 | -0.72(-1.96%) |
May 10, 2019 | 36.86 | 36.91 | 35.89 | 36.70 | 193,321 | -0.29(-0.80%) |
May 09, 2019 | 36.54 | 37.21 | 35.61 | 36.99 | 317,343 | -0.01(-0.02%) |
May 08, 2019 | 37.04 | 37.58 | 36.84 | 37.00 | 193,002 | -0.17(-0.45%) |
May 07, 2019 | 36.98 | 37.24 | 36.66 | 37.17 | 284,735 | -0.10(-0.27%) |
May 06, 2019 | 36.51 | 37.63 | 36.32 | 37.27 | 190,392 | -0.06(-0.17%) |
May 03, 2019 | 37.18 | 37.68 | 37.12 | 37.33 | 219,510 | +0.08(+0.22%) |
May 02, 2019 | 37.24 | 37.77 | 36.93 | 37.25 | 137,831 | -0.02(-0.05%) |
May 01, 2019 | 37.44 | 37.83 | 37.12 | 37.27 | 347,769 | +0.05(+0.12%) |
Apr 30, 2019 | 37.76 | 37.98 | 36.96 | 37.22 | 292,510 | -0.62(-1.63%) |
Apr 29, 2019 | 38.44 | 38.84 | 37.43 | 37.84 | 305,822 | -0.59(-1.53%) |
Apr 26, 2019 | 38.56 | 40.10 | 38.20 | 38.43 | 276,887 | -0.27(-0.69%) |
Apr 25, 2019 | 35.75 | 39.68 | 34.88 | 38.70 | 680,506 | -3.42(-8.13%) |
Apr 24, 2019 | 42.42 | 42.91 | 42.01 | 42.12 | 486,612 | -0.34(-0.80%) |
Apr 23, 2019 | 42.39 | 43.23 | 42.11 | 42.46 | 281,661 | +0.29(+0.70%) |
Apr 22, 2019 | 42.35 | 42.35 | 41.58 | 42.16 | 178,853 | -0.38(-0.89%) |
Apr 18, 2019 | 43.37 | 43.37 | 42.31 | 42.54 | 174,195 | -0.87(-2.01%) |
Apr 17, 2019 | 44.38 | 44.49 | 43.32 | 43.42 | 208,626 | -0.87(-1.97%) |
Apr 16, 2019 | 43.72 | 44.35 | 43.36 | 44.29 | 295,163 | +0.79(+1.82%) |
Apr 15, 2019 | 42.83 | 43.55 | 42.81 | 43.50 | 119,766 | +0.75(+1.74%) |
Apr 12, 2019 | 43.34 | 43.56 | 42.62 | 42.75 | 125,620 | -0.52(-1.19%) |
Apr 11, 2019 | 43.72 | 43.77 | 43.21 | 43.27 | 120,534 | -0.40(-0.93%) |
Apr 10, 2019 | 43.25 | 43.84 | 43.05 | 43.67 | 181,685 | +0.48(+1.11%) |
Apr 09, 2019 | 43.32 | 43.65 | 43.04 | 43.20 | 128,917 | -0.33(-0.76%) |
Apr 08, 2019 | 43.53 | 43.60 | 43.20 | 43.53 | 97,080 | -0.15(-0.34%) |
Apr 05, 2019 | 43.73 | 44.01 | 43.43 | 43.67 | 179,085 | +0.17(+0.40%) |
Apr 04, 2019 | 43.40 | 43.66 | 43.02 | 43.50 | 293,521 | +0.07(+0.17%) |
Apr 03, 2019 | 43.41 | 43.98 | 43.25 | 43.43 | 127,407 | +0.33(+0.77%) |
Apr 02, 2019 | 42.96 | 43.33 | 42.65 | 43.09 | 130,180 | +0.13(+0.30%) |
Apr 01, 2019 | 43.25 | 43.42 | 42.84 | 42.97 | 142,449 | +0.06(+0.13%) |
Mar 29, 2019 | 43.12 | 43.33 | 42.49 | 42.91 | 172,239 | +0.03(+0.06%) |
Mar 28, 2019 | 42.59 | 43.07 | 42.17 | 42.88 | 149,120 | +0.52(+1.22%) |
Mar 27, 2019 | 42.48 | 42.94 | 41.45 | 42.37 | 122,796 | +0.01(+0.02%) |
Mar 26, 2019 | 42.83 | 43.00 | 42.03 | 42.36 | 106,241 | -0.40(-0.95%) |
Mar 25, 2019 | 41.68 | 43.11 | 41.68 | 42.76 | 209,158 | +0.88(+2.11%) |
Mar 22, 2019 | 42.53 | 42.96 | 41.33 | 41.88 | 190,930 | -1.00(-2.34%) |
Mar 21, 2019 | 42.41 | 43.01 | 42.41 | 42.88 | 186,315 | +0.26(+0.60%) |
Mar 20, 2019 | 43.28 | 43.57 | 42.42 | 42.62 | 185,218 | -0.71(-1.64%) |
Mar 19, 2019 | 43.00 | 43.57 | 42.46 | 43.33 | 187,366 | +0.58(+1.36%) |
Mar 18, 2019 | 42.82 | 43.50 | 42.45 | 42.75 | 245,766 | +0.25(+0.58%) |
Mar 15, 2019 | 41.88 | 42.97 | 41.87 | 42.51 | 548,341 | +0.80(+1.92%) |
Mar 14, 2019 | 42.98 | 43.19 | 41.53 | 41.70 | 184,407 | -1.45(-3.37%) |
Mar 13, 2019 | 43.59 | 43.77 | 42.93 | 43.16 | 223,494 | -0.35(-0.80%) |
Mar 12, 2019 | 43.01 | 44.01 | 42.89 | 43.51 | 227,345 | +0.63(+1.48%) |
Mar 11, 2019 | 41.56 | 42.95 | 41.38 | 42.87 | 325,909 | +1.32(+3.17%) |
Mar 08, 2019 | 41.69 | 42.20 | 41.17 | 41.56 | 544,755 | -0.61(-1.44%) |
Mar 07, 2019 | 41.99 | 42.47 | 41.51 | 42.16 | 275,146 | +0.09(+0.22%) |
Mar 06, 2019 | 43.02 | 43.42 | 41.91 | 42.07 | 299,194 | -0.90(-2.10%) |
Mar 05, 2019 | 42.40 | 43.87 | 42.24 | 42.97 | 380,286 | +0.42(+0.99%) |
Mar 04, 2019 | 44.06 | 44.20 | 42.05 | 42.55 | 360,026 | -1.40(-3.18%) |