Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 34.44 | 35.02 | 34.05 | 34.57 | 290,344 | +0.32(+0.92%) |
May 30, 2019 | 34.30 | 34.56 | 34.17 | 34.25 | 166,776 | -0.02(-0.05%) |
May 29, 2019 | 34.55 | 34.71 | 34.14 | 34.27 | 132,590 | -0.39(-1.13%) |
May 28, 2019 | 34.44 | 34.97 | 34.35 | 34.66 | 118,073 | +0.12(+0.34%) |
May 24, 2019 | 34.77 | 34.91 | 34.16 | 34.54 | 91,694 | -0.10(-0.29%) |
May 23, 2019 | 34.56 | 34.94 | 34.33 | 34.64 | 148,098 | -0.32(-0.93%) |
May 22, 2019 | 34.98 | 35.11 | 34.54 | 34.97 | 194,869 | -0.10(-0.28%) |
May 21, 2019 | 35.12 | 35.44 | 34.99 | 35.07 | 136,684 | -0.01(-0.02%) |
May 20, 2019 | 34.77 | 35.29 | 34.77 | 35.07 | 222,844 | +0.17(+0.48%) |
May 17, 2019 | 35.17 | 35.66 | 34.91 | 34.91 | 122,338 | -0.62(-1.73%) |
May 16, 2019 | 35.20 | 35.65 | 35.20 | 35.52 | 95,006 | +0.52(+1.47%) |
May 15, 2019 | 34.96 | 35.15 | 34.82 | 35.01 | 125,289 | -0.10(-0.28%) |
May 14, 2019 | 35.17 | 35.29 | 34.84 | 35.11 | 65,010 | +0.05(+0.14%) |
May 13, 2019 | 35.43 | 35.69 | 34.93 | 35.06 | 105,567 | -0.76(-2.11%) |
May 10, 2019 | 34.99 | 35.81 | 34.98 | 35.81 | 133,635 | +0.70(+1.99%) |
May 09, 2019 | 34.96 | 35.33 | 34.88 | 35.12 | 113,993 | -0.06(-0.17%) |
May 08, 2019 | 35.23 | 35.53 | 35.11 | 35.17 | 118,794 | -0.03(-0.07%) |
May 07, 2019 | 35.22 | 35.64 | 34.91 | 35.20 | 151,053 | -0.33(-0.94%) |
May 06, 2019 | 34.99 | 35.61 | 34.99 | 35.53 | 217,660 | +0.17(+0.49%) |
May 03, 2019 | 35.26 | 35.66 | 35.18 | 35.36 | 126,592 | +0.22(+0.64%) |
May 02, 2019 | 34.84 | 35.60 | 34.84 | 35.13 | 159,789 | +0.30(+0.86%) |
May 01, 2019 | 35.56 | 35.56 | 34.74 | 34.84 | 406,762 | -0.70(-1.96%) |
Apr 30, 2019 | 35.34 | 35.56 | 34.92 | 35.53 | 208,433 | +0.27(+0.77%) |
Apr 29, 2019 | 36.43 | 36.69 | 35.11 | 35.26 | 272,516 | -1.31(-3.58%) |
Apr 26, 2019 | 36.92 | 37.24 | 36.19 | 36.57 | 251,615 | -0.26(-0.70%) |
Apr 25, 2019 | 35.60 | 37.25 | 34.75 | 36.82 | 648,069 | +2.65(+7.75%) |
Apr 24, 2019 | 33.71 | 34.32 | 33.71 | 34.17 | 108,436 | +0.37(+1.10%) |
Apr 23, 2019 | 33.70 | 34.16 | 33.53 | 33.80 | 108,935 | +0.22(+0.67%) |
Apr 22, 2019 | 33.91 | 33.94 | 33.40 | 33.58 | 116,769 | -0.41(-1.22%) |
Apr 18, 2019 | 34.34 | 34.77 | 33.93 | 33.99 | 137,706 | -0.45(-1.30%) |
Apr 17, 2019 | 34.44 | 34.55 | 34.07 | 34.44 | 244,082 | +0.10(+0.29%) |
Apr 16, 2019 | 33.85 | 34.36 | 33.85 | 34.34 | 112,879 | +0.65(+1.92%) |
Apr 15, 2019 | 33.97 | 34.14 | 33.69 | 33.69 | 96,309 | -0.19(-0.56%) |
Apr 12, 2019 | 33.96 | 34.08 | 33.64 | 33.88 | 200,277 | +0.13(+0.39%) |
Apr 11, 2019 | 33.85 | 34.44 | 33.65 | 33.75 | 201,761 | -0.10(-0.29%) |
Apr 10, 2019 | 33.22 | 34.08 | 32.90 | 33.85 | 287,275 | +0.79(+2.40%) |
Apr 09, 2019 | 33.20 | 33.31 | 32.91 | 33.06 | 238,549 | -0.26(-0.77%) |
Apr 08, 2019 | 33.44 | 33.57 | 33.26 | 33.31 | 135,478 | -0.34(-1.01%) |
Apr 05, 2019 | 33.59 | 34.00 | 33.45 | 33.65 | 176,481 | +0.10(+0.30%) |
Apr 04, 2019 | 33.49 | 34.03 | 33.45 | 33.55 | 184,435 | +0.10(+0.30%) |
Apr 03, 2019 | 33.61 | 33.70 | 33.30 | 33.45 | 126,733 | +0.07(+0.22%) |
Apr 02, 2019 | 33.69 | 33.73 | 33.37 | 33.38 | 108,361 | -0.29(-0.86%) |
Apr 01, 2019 | 33.41 | 33.71 | 33.22 | 33.67 | 168,682 | +0.46(+1.40%) |
Mar 29, 2019 | 33.59 | 33.67 | 33.16 | 33.21 | 196,170 | -0.28(-0.84%) |
Mar 28, 2019 | 33.59 | 33.69 | 33.14 | 33.49 | 102,763 | -0.08(-0.25%) |
Mar 27, 2019 | 33.29 | 33.75 | 33.29 | 33.57 | 179,197 | +0.28(+0.85%) |
Mar 26, 2019 | 33.30 | 33.46 | 32.92 | 33.29 | 179,547 | +0.18(+0.55%) |
Mar 25, 2019 | 32.63 | 33.33 | 32.54 | 33.11 | 161,349 | +0.41(+1.27%) |
Mar 22, 2019 | 33.01 | 33.26 | 32.64 | 32.69 | 264,540 | -0.52(-1.57%) |
Mar 21, 2019 | 32.87 | 33.53 | 32.64 | 33.21 | 183,029 | +0.26(+0.80%) |
Mar 20, 2019 | 33.17 | 33.59 | 32.95 | 32.95 | 179,960 | -0.26(-0.77%) |
Mar 19, 2019 | 34.07 | 34.16 | 33.16 | 33.21 | 151,296 | -0.82(-2.41%) |
Mar 18, 2019 | 34.04 | 34.37 | 33.78 | 34.02 | 259,853 | -0.02(-0.07%) |
Mar 15, 2019 | 34.26 | 34.52 | 33.86 | 34.05 | 723,923 | -0.29(-0.84%) |
Mar 14, 2019 | 33.93 | 34.42 | 33.80 | 34.34 | 248,325 | +0.35(+1.02%) |
Mar 13, 2019 | 33.89 | 34.41 | 33.78 | 33.99 | 270,251 | +0.11(+0.32%) |
Mar 12, 2019 | 33.81 | 34.20 | 33.72 | 33.88 | 302,130 | +0.07(+0.22%) |
Mar 11, 2019 | 33.54 | 33.94 | 33.25 | 33.81 | 319,826 | +0.33(+0.99%) |
Mar 08, 2019 | 33.21 | 33.68 | 33.21 | 33.48 | 221,900 | +0.12(+0.37%) |
Mar 07, 2019 | 33.45 | 33.92 | 33.11 | 33.35 | 248,102 | -0.21(-0.62%) |
Mar 06, 2019 | 33.73 | 34.18 | 33.54 | 33.56 | 267,409 | -0.08(-0.25%) |
Mar 05, 2019 | 33.81 | 33.82 | 33.30 | 33.64 | 227,259 | -0.26(-0.78%) |
Mar 04, 2019 | 34.84 | 34.84 | 33.87 | 33.91 | 288,882 | -0.85(-2.44%) |