Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 35.62 | 36.17 | 35.62 | 36.13 | 1,300 | +1.16(+3.32%) |
May 30, 2019 | 35.16 | 35.54 | 34.95 | 34.97 | 3,822 | +0.16(+0.45%) |
May 29, 2019 | 34.67 | 34.89 | 34.49 | 34.81 | 3,564 | -0.07(-0.19%) |
May 28, 2019 | 34.53 | 35.15 | 34.49 | 34.88 | 5,814 | +0.19(+0.55%) |
May 24, 2019 | 34.81 | 34.94 | 34.61 | 34.69 | 4,600 | -0.40(-1.13%) |
May 23, 2019 | 34.84 | 35.28 | 34.83 | 35.09 | 3,914 | +0.23(+0.67%) |
May 22, 2019 | 34.88 | 35.09 | 34.66 | 34.85 | 3,799 | +0.55(+1.62%) |
May 21, 2019 | 34.12 | 34.56 | 34.10 | 34.30 | 2,372 | -1.02(-2.90%) |
May 20, 2019 | 35.51 | 35.51 | 34.86 | 35.32 | 2,054 | +0.16(+0.46%) |
May 17, 2019 | 35.30 | 35.53 | 35.02 | 35.16 | 5,100 | -0.21(-0.59%) |
May 16, 2019 | 35.10 | 35.56 | 35.10 | 35.37 | 5,707 | -0.89(-2.45%) |
May 15, 2019 | 36.43 | 36.52 | 36.09 | 36.26 | 3,924 | -0.46(-1.26%) |
May 14, 2019 | 36.23 | 36.72 | 36.16 | 36.72 | 6,295 | -0.37(-1.00%) |
May 13, 2019 | 36.59 | 37.63 | 36.56 | 37.09 | 7,002 | -1.25(-3.26%) |
May 10, 2019 | 37.75 | 38.44 | 37.48 | 38.34 | 5,700 | +1.09(+2.93%) |
May 09, 2019 | 36.85 | 37.29 | 36.35 | 37.25 | 4,295 | -0.23(-0.63%) |
May 08, 2019 | 37.51 | 37.59 | 37.18 | 37.48 | 4,306 | +0.05(+0.12%) |
May 07, 2019 | 37.73 | 37.90 | 37.39 | 37.44 | 5,861 | -1.01(-2.63%) |
May 06, 2019 | 38.04 | 38.45 | 37.85 | 38.45 | 3,138 | -0.03(-0.08%) |
May 03, 2019 | 38.45 | 38.73 | 38.43 | 38.48 | 5,500 | +0.50(+1.32%) |
May 02, 2019 | 38.49 | 38.49 | 37.88 | 37.98 | 4,905 | +0.13(+0.34%) |
May 01, 2019 | 37.87 | 38.01 | 37.67 | 37.85 | 4,749 | +0.19(+0.50%) |
Apr 30, 2019 | 37.27 | 37.96 | 37.27 | 37.66 | 2,611 | +0.21(+0.56%) |
Apr 29, 2019 | 37.65 | 37.65 | 37.45 | 37.45 | 3,440 | -0.89(-2.32%) |
Apr 26, 2019 | 38.12 | 38.34 | 38.00 | 38.34 | 4,700 | +0.71(+1.89%) |
Apr 25, 2019 | 37.00 | 37.93 | 37.00 | 37.63 | 2,016 | -0.73(-1.90%) |
Apr 24, 2019 | 38.10 | 38.48 | 37.95 | 38.36 | 4,156 | +0.16(+0.41%) |
Apr 23, 2019 | 37.65 | 38.40 | 37.65 | 38.20 | 4,558 | +0.17(+0.46%) |
Apr 22, 2019 | 37.37 | 38.43 | 37.37 | 38.03 | 2,371 | -0.52(-1.35%) |
Apr 18, 2019 | 37.97 | 38.63 | 37.97 | 38.55 | 4,500 | +0.81(+2.15%) |
Apr 17, 2019 | 37.79 | 38.17 | 37.72 | 37.74 | 3,474 | -1.27(-3.26%) |
Apr 16, 2019 | 38.58 | 39.08 | 38.58 | 39.01 | 4,781 | -0.72(-1.81%) |
Apr 15, 2019 | 39.33 | 39.98 | 39.33 | 39.73 | 5,473 | +0.27(+0.68%) |
Apr 12, 2019 | 39.42 | 39.94 | 39.39 | 39.46 | 8,500 | +0.80(+2.07%) |
Apr 11, 2019 | 38.78 | 39.57 | 38.65 | 38.66 | 3,525 | -0.34(-0.87%) |
Apr 10, 2019 | 39.03 | 39.06 | 38.49 | 39.00 | 4,551 | +0.48(+1.26%) |
Apr 09, 2019 | 38.75 | 38.76 | 38.28 | 38.52 | 2,596 | -0.70(-1.80%) |
Apr 08, 2019 | 39.59 | 39.59 | 39.09 | 39.22 | 2,661 | +1.55(+4.11%) |
Apr 05, 2019 | 37.75 | 38.08 | 37.67 | 37.67 | 3,100 | -0.13(-0.34%) |
Apr 04, 2019 | 37.75 | 37.90 | 37.70 | 37.80 | 7,569 | -1.21(-3.10%) |
Apr 03, 2019 | 39.29 | 39.63 | 38.97 | 39.01 | 3,370 | -0.42(-1.07%) |
Apr 02, 2019 | 39.36 | 39.50 | 39.02 | 39.43 | 1,892 | +0.04(+0.10%) |
Apr 01, 2019 | 39.00 | 39.58 | 39.00 | 39.39 | 6,892 | +0.79(+2.05%) |
Mar 29, 2019 | 38.70 | 38.98 | 38.05 | 38.60 | 2,500 | +0.82(+2.16%) |
Mar 28, 2019 | 37.75 | 38.03 | 37.59 | 37.78 | 4,449 | -0.12(-0.30%) |
Mar 27, 2019 | 37.78 | 38.18 | 37.65 | 37.90 | 3,869 | -0.32(-0.84%) |
Mar 26, 2019 | 38.29 | 38.49 | 38.22 | 38.22 | 3,828 | -0.66(-1.71%) |
Mar 25, 2019 | 38.74 | 38.92 | 38.46 | 38.88 | 4,516 | +0.19(+0.49%) |
Mar 22, 2019 | 39.70 | 39.70 | 38.45 | 38.70 | 4,300 | -1.62(-4.03%) |
Mar 21, 2019 | 40.64 | 40.90 | 40.30 | 40.32 | 4,481 | -0.62(-1.50%) |
Mar 20, 2019 | 40.47 | 41.23 | 40.47 | 40.94 | 7,687 | -0.21(-0.51%) |
Mar 19, 2019 | 41.38 | 41.38 | 40.91 | 41.15 | 11,943 | -1.36(-3.21%) |
Mar 18, 2019 | 42.36 | 43.36 | 42.15 | 42.51 | 11,769 | +1.27(+3.08%) |
Mar 15, 2019 | 41.53 | 41.53 | 41.04 | 41.24 | 37,100 | +0.69(+1.70%) |
Mar 14, 2019 | 39.67 | 40.70 | 39.67 | 40.55 | 3,271 | +0.00(+0.01%) |
Mar 13, 2019 | 40.64 | 40.68 | 40.16 | 40.55 | 4,277 | -1.35(-3.23%) |
Mar 12, 2019 | 41.47 | 42.21 | 41.47 | 41.90 | 3,364 | +1.68(+4.18%) |
Mar 11, 2019 | 39.04 | 40.37 | 39.04 | 40.22 | 5,222 | +1.10(+2.81%) |
Mar 08, 2019 | 39.40 | 39.64 | 39.05 | 39.12 | 3,600 | -1.93(-4.70%) |
Mar 07, 2019 | 41.24 | 41.46 | 41.05 | 41.05 | 3,105 | +0.25(+0.61%) |
Mar 06, 2019 | 40.71 | 41.05 | 40.45 | 40.80 | 9,663 | -0.96(-2.30%) |
Mar 05, 2019 | 40.73 | 41.76 | 40.73 | 41.76 | 2,139 | +0.47(+1.14%) |
Mar 04, 2019 | 41.56 | 41.96 | 41.20 | 41.29 | 3,183 | -0.73(-1.75%) |