Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 33.73 | 33.96 | 33.69 | 33.69 | 34,400 | -0.99(-2.85%) |
May 30, 2019 | 34.66 | 34.72 | 34.53 | 34.68 | 66,969 | +1.33(+3.97%) |
May 29, 2019 | 33.17 | 33.63 | 33.15 | 33.35 | 33,353 | -0.59(-1.74%) |
May 28, 2019 | 34.18 | 34.23 | 33.90 | 33.95 | 37,971 | +0.66(+2.00%) |
May 24, 2019 | 33.17 | 33.32 | 33.17 | 33.28 | 19,000 | -0.18(-0.54%) |
May 23, 2019 | 33.52 | 33.60 | 33.37 | 33.46 | 16,926 | -0.99(-2.87%) |
May 22, 2019 | 34.39 | 34.54 | 34.31 | 34.45 | 11,223 | -0.75(-2.13%) |
May 21, 2019 | 35.18 | 35.22 | 34.88 | 35.20 | 26,673 | +0.10(+0.28%) |
May 20, 2019 | 35.22 | 35.74 | 35.02 | 35.10 | 42,637 | -1.74(-4.72%) |
May 17, 2019 | 36.82 | 37.10 | 36.67 | 36.84 | 59,800 | -0.36(-0.97%) |
May 16, 2019 | 36.92 | 37.39 | 36.92 | 37.20 | 14,748 | -1.20(-3.12%) |
May 15, 2019 | 37.75 | 38.40 | 37.35 | 38.40 | 44,815 | +1.22(+3.28%) |
May 14, 2019 | 36.93 | 37.38 | 36.93 | 37.18 | 42,150 | +0.83(+2.28%) |
May 13, 2019 | 37.14 | 37.14 | 36.19 | 36.35 | 41,401 | -1.63(-4.29%) |
May 10, 2019 | 38.29 | 38.29 | 37.43 | 37.98 | 61,500 | +0.45(+1.20%) |
May 09, 2019 | 37.45 | 37.75 | 37.08 | 37.53 | 185,899 | +0.07(+0.19%) |
May 08, 2019 | 37.62 | 37.62 | 37.23 | 37.46 | 248,517 | -0.54(-1.42%) |
May 07, 2019 | 38.66 | 38.66 | 37.74 | 38.00 | 23,337 | -0.66(-1.71%) |
May 06, 2019 | 38.50 | 38.72 | 38.13 | 38.66 | 10,877 | +0.07(+0.19%) |
May 03, 2019 | 39.33 | 39.48 | 38.59 | 38.59 | 9,300 | +0.09(+0.22%) |
May 02, 2019 | 38.72 | 39.25 | 38.40 | 38.50 | 11,674 | +0.02(+0.05%) |
May 01, 2019 | 39.25 | 39.27 | 38.48 | 38.48 | 5,920 | -0.50(-1.27%) |
Apr 30, 2019 | 38.77 | 38.98 | 38.11 | 38.98 | 47,081 | +0.45(+1.18%) |
Apr 29, 2019 | 39.75 | 39.84 | 38.40 | 38.52 | 266,655 | -0.90(-2.30%) |
Apr 26, 2019 | 38.78 | 39.65 | 38.78 | 39.42 | 22,000 | -0.22(-0.55%) |
Apr 25, 2019 | 39.61 | 39.81 | 39.56 | 39.65 | 22,000 | +0.03(+0.08%) |
Apr 24, 2019 | 39.41 | 39.80 | 39.37 | 39.62 | 21,154 | -0.56(-1.41%) |
Apr 23, 2019 | 40.10 | 40.25 | 39.98 | 40.18 | 13,123 | +0.12(+0.30%) |
Apr 22, 2019 | 39.99 | 40.19 | 39.95 | 40.06 | 28,093 | +0.09(+0.24%) |
Apr 18, 2019 | 39.90 | 40.03 | 39.83 | 39.97 | 8,800 | +0.32(+0.79%) |
Apr 17, 2019 | 39.84 | 39.86 | 39.59 | 39.65 | 21,123 | +0.05(+0.13%) |
Apr 16, 2019 | 39.50 | 39.64 | 39.45 | 39.60 | 42,084 | +0.71(+1.83%) |
Apr 15, 2019 | 39.12 | 39.27 | 38.82 | 38.89 | 47,960 | -0.70(-1.77%) |
Apr 12, 2019 | 39.74 | 39.74 | 39.38 | 39.59 | 22,700 | +0.48(+1.23%) |
Apr 11, 2019 | 39.14 | 39.25 | 38.98 | 39.11 | 15,161 | +0.13(+0.35%) |
Apr 10, 2019 | 38.91 | 39.00 | 38.88 | 38.98 | 12,302 | +0.12(+0.32%) |
Apr 09, 2019 | 39.11 | 39.13 | 38.85 | 38.85 | 27,519 | -0.13(-0.33%) |
Apr 08, 2019 | 38.99 | 39.05 | 38.83 | 38.98 | 19,649 | -0.79(-1.99%) |
Apr 05, 2019 | 39.36 | 39.77 | 39.36 | 39.77 | 24,000 | +0.67(+1.71%) |
Apr 04, 2019 | 39.12 | 39.25 | 38.96 | 39.10 | 12,416 | -0.15(-0.38%) |
Apr 03, 2019 | 39.17 | 39.81 | 39.15 | 39.25 | 32,915 | +1.36(+3.59%) |
Apr 02, 2019 | 37.78 | 38.00 | 37.75 | 37.89 | 24,764 | +0.74(+1.99%) |
Apr 01, 2019 | 37.06 | 37.15 | 37.01 | 37.15 | 14,147 | +0.78(+2.14%) |
Mar 29, 2019 | 36.33 | 36.40 | 36.20 | 36.37 | 34,600 | -0.20(-0.55%) |
Mar 28, 2019 | 36.49 | 36.57 | 36.26 | 36.57 | 7,844 | -0.48(-1.30%) |
Mar 27, 2019 | 37.10 | 37.25 | 36.48 | 37.05 | 23,005 | +0.11(+0.31%) |
Mar 26, 2019 | 36.94 | 37.34 | 36.77 | 36.94 | 18,188 | +0.04(+0.09%) |
Mar 25, 2019 | 36.77 | 37.09 | 36.74 | 36.90 | 18,388 | +0.64(+1.77%) |
Mar 22, 2019 | 37.15 | 37.15 | 36.23 | 36.26 | 68,900 | -0.34(-0.93%) |
Mar 21, 2019 | 34.95 | 36.60 | 34.95 | 36.60 | 104,763 | +1.71(+4.90%) |
Mar 20, 2019 | 35.15 | 35.28 | 34.66 | 34.89 | 45,531 | -0.34(-0.95%) |
Mar 19, 2019 | 35.10 | 35.39 | 35.10 | 35.23 | 20,110 | +0.29(+0.82%) |
Mar 18, 2019 | 35.03 | 35.07 | 34.86 | 34.94 | 54,631 | +0.14(+0.42%) |
Mar 15, 2019 | 34.15 | 34.81 | 34.15 | 34.80 | 169,200 | +1.34(+4.02%) |
Mar 14, 2019 | 33.20 | 33.73 | 33.20 | 33.45 | 131,229 | +0.01(+0.01%) |
Mar 13, 2019 | 32.86 | 33.56 | 32.86 | 33.45 | 48,322 | -0.12(-0.37%) |
Mar 12, 2019 | 33.38 | 33.91 | 33.33 | 33.57 | 50,248 | +0.16(+0.48%) |
Mar 11, 2019 | 32.78 | 33.60 | 32.78 | 33.41 | 43,631 | +0.85(+2.61%) |
Mar 08, 2019 | 32.03 | 32.66 | 32.03 | 32.56 | 30,200 | -0.45(-1.38%) |
Mar 07, 2019 | 33.50 | 33.50 | 32.90 | 33.02 | 28,962 | -0.86(-2.54%) |
Mar 06, 2019 | 34.61 | 34.61 | 33.88 | 33.88 | 125,037 | -0.77(-2.22%) |
Mar 05, 2019 | 34.76 | 34.79 | 34.52 | 34.65 | 19,352 | -0.70(-1.97%) |
Mar 04, 2019 | 35.05 | 35.86 | 35.05 | 35.34 | 33,449 | +0.71(+2.05%) |