Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 35.81 | 36.18 | 35.81 | 36.05 | 19,400 | -0.34(-0.93%) |
May 30, 2019 | 36.21 | 36.39 | 36.19 | 36.39 | 18,711 | +0.45(+1.25%) |
May 29, 2019 | 36.07 | 36.11 | 35.81 | 35.94 | 43,051 | -0.80(-2.16%) |
May 28, 2019 | 36.45 | 36.98 | 36.45 | 36.73 | 22,648 | +0.70(+1.94%) |
May 24, 2019 | 36.08 | 36.10 | 35.94 | 36.03 | 12,600 | +0.73(+2.08%) |
May 23, 2019 | 35.44 | 35.49 | 35.23 | 35.30 | 12,720 | -0.62(-1.73%) |
May 22, 2019 | 36.07 | 36.10 | 35.87 | 35.92 | 13,594 | -0.44(-1.20%) |
May 21, 2019 | 36.64 | 36.64 | 36.04 | 36.36 | 23,033 | -0.18(-0.50%) |
May 20, 2019 | 36.33 | 36.68 | 36.26 | 36.54 | 16,926 | -0.45(-1.20%) |
May 17, 2019 | 36.66 | 37.02 | 36.66 | 36.98 | 15,500 | +0.59(+1.61%) |
May 16, 2019 | 36.50 | 36.55 | 36.09 | 36.40 | 15,734 | +0.39(+1.08%) |
May 15, 2019 | 35.80 | 36.09 | 35.80 | 36.01 | 25,186 | -0.68(-1.85%) |
May 14, 2019 | 36.50 | 36.84 | 36.50 | 36.69 | 23,659 | +0.02(+0.05%) |
May 13, 2019 | 37.14 | 37.15 | 36.67 | 36.67 | 293,278 | -0.36(-0.97%) |
May 10, 2019 | 36.77 | 37.03 | 36.66 | 37.03 | 108,500 | -0.35(-0.94%) |
May 09, 2019 | 36.69 | 37.45 | 36.69 | 37.38 | 200,918 | +0.22(+0.58%) |
May 08, 2019 | 37.00 | 37.26 | 36.97 | 37.16 | 28,155 | +0.73(+2.02%) |
May 07, 2019 | 37.47 | 37.47 | 36.11 | 36.43 | 7,267 | -1.43(-3.78%) |
May 06, 2019 | 37.41 | 37.92 | 37.41 | 37.86 | 12,712 | -0.32(-0.84%) |
May 03, 2019 | 37.26 | 38.19 | 37.26 | 38.18 | 8,800 | +0.48(+1.27%) |
May 02, 2019 | 37.89 | 37.89 | 37.59 | 37.70 | 15,996 | -0.01(-0.03%) |
May 01, 2019 | 37.93 | 38.12 | 37.71 | 37.71 | 10,522 | -0.23(-0.61%) |
Apr 30, 2019 | 37.93 | 37.98 | 37.88 | 37.94 | 22,346 | +0.01(+0.03%) |
Apr 29, 2019 | 37.62 | 37.99 | 37.62 | 37.93 | 10,970 | +0.09(+0.24%) |
Apr 26, 2019 | 37.75 | 37.91 | 37.75 | 37.84 | 9,800 | -0.06(-0.16%) |
Apr 25, 2019 | 37.81 | 38.04 | 37.81 | 37.90 | 17,165 | +0.21(+0.57%) |
Apr 24, 2019 | 38.19 | 38.19 | 37.64 | 37.69 | 13,108 | +0.26(+0.68%) |
Apr 23, 2019 | 37.21 | 37.43 | 37.20 | 37.43 | 23,205 | -0.34(-0.89%) |
Apr 22, 2019 | 37.68 | 37.80 | 37.68 | 37.77 | 28,234 | -0.85(-2.21%) |
Apr 18, 2019 | 38.65 | 38.74 | 38.54 | 38.62 | 16,900 | -1.04(-2.61%) |
Apr 17, 2019 | 39.63 | 39.73 | 39.61 | 39.66 | 12,527 | +0.91(+2.36%) |
Apr 16, 2019 | 38.87 | 38.99 | 38.54 | 38.74 | 472,868 | -0.31(-0.79%) |
Apr 15, 2019 | 40.52 | 40.52 | 39.00 | 39.05 | 261,199 | -1.97(-4.79%) |
Apr 12, 2019 | 41.10 | 41.14 | 40.97 | 41.02 | 8,400 | -1.22(-2.89%) |
Apr 11, 2019 | 42.40 | 42.40 | 42.08 | 42.23 | 14,413 | -1.27(-2.92%) |
Apr 10, 2019 | 46.55 | 46.55 | 43.26 | 43.51 | 35,962 | -3.10(-6.66%) |
Apr 09, 2019 | 46.53 | 46.74 | 46.46 | 46.61 | 8,207 | -1.12(-2.34%) |
Apr 08, 2019 | 47.68 | 47.94 | 47.68 | 47.73 | 8,851 | -0.53(-1.11%) |
Apr 05, 2019 | 48.37 | 48.58 | 48.25 | 48.26 | 7,100 | -0.78(-1.59%) |
Apr 04, 2019 | 49.17 | 49.21 | 49.01 | 49.04 | 8,637 | +0.45(+0.93%) |
Apr 03, 2019 | 48.76 | 48.76 | 48.39 | 48.59 | 7,743 | -0.69(-1.40%) |
Apr 02, 2019 | 48.80 | 49.30 | 48.80 | 49.28 | 16,241 | -1.43(-2.82%) |
Apr 01, 2019 | 50.82 | 50.82 | 50.60 | 50.71 | 8,788 | -0.09(-0.18%) |
Mar 29, 2019 | 50.48 | 50.84 | 50.48 | 50.80 | 6,800 | +1.57(+3.20%) |
Mar 28, 2019 | 49.12 | 49.34 | 48.99 | 49.23 | 14,509 | +0.76(+1.57%) |
Mar 27, 2019 | 47.67 | 48.74 | 47.67 | 48.47 | 7,423 | -0.22(-0.46%) |
Mar 26, 2019 | 48.60 | 48.88 | 48.53 | 48.69 | 16,069 | +2.13(+4.57%) |
Mar 25, 2019 | 46.45 | 46.75 | 46.45 | 46.56 | 6,509 | -0.78(-1.65%) |
Mar 22, 2019 | 47.31 | 47.47 | 47.18 | 47.34 | 4,800 | -0.07(-0.14%) |
Mar 21, 2019 | 47.25 | 47.63 | 47.25 | 47.41 | 5,138 | +0.02(+0.04%) |
Mar 20, 2019 | 47.98 | 47.98 | 47.15 | 47.39 | 6,483 | -0.87(-1.80%) |
Mar 19, 2019 | 47.82 | 48.56 | 47.82 | 48.26 | 14,222 | -0.49(-1.01%) |
Mar 18, 2019 | 50.13 | 50.13 | 48.52 | 48.75 | 10,746 | +0.53(+1.10%) |
Mar 15, 2019 | 48.01 | 48.28 | 48.01 | 48.22 | 15,100 | +0.62(+1.29%) |
Mar 14, 2019 | 47.36 | 47.76 | 47.36 | 47.60 | 9,183 | -0.34(-0.70%) |
Mar 13, 2019 | 47.97 | 47.98 | 47.70 | 47.94 | 7,467 | +0.13(+0.27%) |
Mar 12, 2019 | 49.02 | 49.02 | 47.37 | 47.81 | 10,534 | +0.53(+1.11%) |
Mar 11, 2019 | 47.93 | 47.93 | 46.67 | 47.28 | 10,713 | +0.80(+1.73%) |
Mar 08, 2019 | 46.50 | 46.60 | 46.36 | 46.48 | 8,400 | +0.04(+0.09%) |
Mar 07, 2019 | 46.53 | 46.78 | 46.36 | 46.44 | 11,068 | -0.82(-1.74%) |
Mar 06, 2019 | 46.85 | 47.41 | 46.85 | 47.26 | 10,632 | +0.20(+0.42%) |
Mar 05, 2019 | 47.18 | 47.18 | 46.94 | 47.06 | 11,194 | -1.09(-2.26%) |
Mar 04, 2019 | 48.09 | 49.02 | 48.09 | 48.15 | 11,869 | +0.28(+0.58%) |