Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 33.34 | 33.82 | 33.04 | 33.61 | 985,877 | -0.16(-0.46%) |
May 30, 2019 | 33.66 | 34.13 | 33.29 | 33.77 | 772,822 | +0.20(+0.58%) |
May 29, 2019 | 33.21 | 33.86 | 33.09 | 33.57 | 1,076,349 | -0.01(-0.03%) |
May 28, 2019 | 34.37 | 34.46 | 33.57 | 33.58 | 1,127,704 | -0.59(-1.72%) |
May 24, 2019 | 34.74 | 34.75 | 34.15 | 34.17 | 774,296 | -0.32(-0.94%) |
May 23, 2019 | 34.61 | 34.96 | 34.17 | 34.49 | 980,826 | -0.68(-1.92%) |
May 22, 2019 | 35.16 | 35.58 | 34.99 | 35.17 | 717,010 | -0.34(-0.96%) |
May 21, 2019 | 35.79 | 36.27 | 35.39 | 35.51 | 1,039,186 | +0.13(+0.36%) |
May 20, 2019 | 35.69 | 36.08 | 35.18 | 35.38 | 1,352,061 | -0.87(-2.40%) |
May 17, 2019 | 36.65 | 37.14 | 36.19 | 36.26 | 1,197,662 | -0.75(-2.04%) |
May 16, 2019 | 37.49 | 37.62 | 36.96 | 37.01 | 943,559 | -0.47(-1.25%) |
May 15, 2019 | 36.58 | 37.63 | 36.39 | 37.48 | 1,028,126 | +0.39(+1.06%) |
May 14, 2019 | 36.74 | 37.23 | 36.31 | 37.09 | 1,287,469 | +0.80(+2.21%) |
May 13, 2019 | 37.22 | 37.78 | 36.03 | 36.28 | 1,768,683 | -1.97(-5.14%) |
May 10, 2019 | 37.90 | 38.71 | 37.70 | 38.25 | 1,536,129 | -0.60(-1.54%) |
May 09, 2019 | 38.53 | 39.09 | 37.77 | 38.85 | 1,113,066 | -0.30(-0.77%) |
May 08, 2019 | 39.38 | 39.53 | 38.91 | 39.15 | 898,086 | -0.37(-0.94%) |
May 07, 2019 | 39.56 | 39.98 | 38.62 | 39.52 | 1,217,751 | -0.50(-1.25%) |
May 06, 2019 | 40.01 | 40.32 | 39.65 | 40.02 | 1,757,024 | -1.08(-2.62%) |
May 03, 2019 | 40.46 | 41.12 | 40.01 | 41.10 | 1,030,829 | +0.99(+2.46%) |
May 02, 2019 | 39.68 | 40.47 | 39.44 | 40.11 | 878,616 | +0.35(+0.89%) |
May 01, 2019 | 40.34 | 40.62 | 39.73 | 39.76 | 1,272,554 | -0.23(-0.59%) |
Apr 30, 2019 | 39.64 | 40.00 | 39.36 | 39.99 | 2,602,341 | +0.47(+1.19%) |
Apr 29, 2019 | 38.60 | 39.62 | 38.50 | 39.52 | 2,238,939 | +0.72(+1.86%) |
Apr 26, 2019 | 37.61 | 38.82 | 37.25 | 38.80 | 2,193,056 | +0.71(+1.87%) |
Apr 25, 2019 | 38.35 | 38.60 | 36.69 | 38.09 | 3,455,267 | -1.84(-4.60%) |
Apr 24, 2019 | 39.82 | 40.77 | 39.74 | 39.93 | 1,823,228 | +0.17(+0.42%) |
Apr 23, 2019 | 39.78 | 40.05 | 39.49 | 39.76 | 878,453 | +0.00(+0.00%) |
Apr 22, 2019 | 39.62 | 39.93 | 39.22 | 39.76 | 1,231,504 | +0.08(+0.20%) |
Apr 18, 2019 | 39.40 | 39.84 | 39.23 | 39.68 | 716,179 | +0.25(+0.64%) |
Apr 17, 2019 | 39.43 | 39.65 | 39.03 | 39.43 | 1,506,710 | +0.51(+1.31%) |
Apr 16, 2019 | 39.09 | 39.38 | 38.77 | 38.92 | 1,229,338 | +0.06(+0.15%) |
Apr 15, 2019 | 39.37 | 39.74 | 38.71 | 38.86 | 1,174,924 | -0.44(-1.12%) |
Apr 12, 2019 | 38.73 | 39.53 | 38.48 | 39.30 | 2,432,328 | +0.92(+2.39%) |
Apr 11, 2019 | 38.58 | 38.83 | 38.30 | 38.38 | 1,533,455 | -0.08(-0.20%) |
Apr 10, 2019 | 38.12 | 38.73 | 37.97 | 38.46 | 3,214,100 | +0.18(+0.46%) |
Apr 09, 2019 | 37.46 | 38.77 | 37.30 | 38.28 | 3,772,809 | +0.51(+1.35%) |
Apr 08, 2019 | 36.35 | 37.82 | 36.32 | 37.78 | 2,032,965 | +0.76(+2.06%) |
Apr 05, 2019 | 36.74 | 37.12 | 36.64 | 37.01 | 776,867 | +0.39(+1.07%) |
Apr 04, 2019 | 36.70 | 37.03 | 36.53 | 36.62 | 914,995 | -0.04(-0.11%) |
Apr 03, 2019 | 36.33 | 36.98 | 36.21 | 36.66 | 1,012,819 | +0.79(+2.21%) |
Apr 02, 2019 | 35.88 | 36.03 | 35.66 | 35.87 | 654,418 | -0.07(-0.19%) |
Apr 01, 2019 | 35.22 | 35.98 | 35.03 | 35.94 | 1,077,656 | +1.07(+3.05%) |
Mar 29, 2019 | 33.77 | 34.94 | 33.77 | 34.87 | 1,432,051 | +0.76(+2.23%) |
Mar 28, 2019 | 34.11 | 34.52 | 33.80 | 34.11 | 1,436,272 | +0.20(+0.58%) |
Mar 27, 2019 | 34.39 | 34.48 | 33.51 | 33.92 | 1,410,524 | -0.54(-1.56%) |
Mar 26, 2019 | 34.14 | 34.47 | 34.02 | 34.45 | 1,065,045 | +0.57(+1.67%) |
Mar 25, 2019 | 33.65 | 33.98 | 33.29 | 33.89 | 1,257,968 | +0.04(+0.12%) |
Mar 22, 2019 | 34.88 | 34.88 | 33.79 | 33.85 | 976,431 | -1.20(-3.43%) |
Mar 21, 2019 | 33.84 | 35.46 | 33.74 | 35.05 | 1,063,920 | +1.24(+3.67%) |
Mar 20, 2019 | 34.41 | 34.57 | 33.67 | 33.81 | 941,599 | -0.58(-1.68%) |
Mar 19, 2019 | 34.48 | 34.58 | 34.11 | 34.39 | 1,127,803 | +0.03(+0.09%) |
Mar 18, 2019 | 34.53 | 34.80 | 34.09 | 34.36 | 2,233,052 | -0.18(-0.51%) |
Mar 15, 2019 | 34.84 | 35.17 | 34.44 | 34.53 | 2,305,631 | +0.00(+0.00%) |
Mar 14, 2019 | 34.56 | 34.83 | 34.36 | 34.53 | 682,436 | +0.05(+0.14%) |
Mar 13, 2019 | 34.79 | 34.80 | 34.43 | 34.48 | 757,427 | -0.14(-0.40%) |
Mar 12, 2019 | 34.83 | 34.83 | 34.35 | 34.62 | 818,833 | -0.08(-0.23%) |
Mar 11, 2019 | 34.33 | 34.79 | 33.92 | 34.70 | 943,591 | +0.46(+1.34%) |
Mar 08, 2019 | 33.94 | 34.96 | 33.62 | 34.24 | 896,503 | +0.09(+0.26%) |
Mar 07, 2019 | 34.42 | 34.42 | 33.97 | 34.15 | 1,712,637 | -0.42(-1.22%) |
Mar 06, 2019 | 35.53 | 35.53 | 34.54 | 34.57 | 1,281,083 | -1.02(-2.86%) |
Mar 05, 2019 | 35.70 | 35.94 | 35.37 | 35.59 | 1,051,137 | -0.19(-0.52%) |
Mar 04, 2019 | 35.66 | 35.91 | 35.19 | 35.77 | 1,619,758 | +0.38(+1.08%) |