Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 34.88 | 35.49 | 34.83 | 35.45 | 603,926 | +0.55(+1.56%) |
May 30, 2019 | 35.18 | 35.43 | 34.77 | 34.90 | 372,528 | -0.30(-0.85%) |
May 29, 2019 | 35.54 | 35.61 | 35.14 | 35.20 | 563,022 | -0.23(-0.65%) |
May 28, 2019 | 35.89 | 35.95 | 35.37 | 35.43 | 488,306 | -0.42(-1.17%) |
May 24, 2019 | 35.83 | 35.98 | 35.80 | 35.85 | 380,002 | +0.10(+0.29%) |
May 23, 2019 | 35.69 | 35.86 | 35.63 | 35.75 | 614,705 | +0.00(+0.00%) |
May 22, 2019 | 35.62 | 35.81 | 35.45 | 35.75 | 305,151 | +0.08(+0.22%) |
May 21, 2019 | 35.63 | 35.90 | 35.57 | 35.67 | 514,656 | +0.09(+0.26%) |
May 20, 2019 | 35.40 | 35.72 | 35.40 | 35.58 | 539,912 | +0.13(+0.36%) |
May 17, 2019 | 35.33 | 35.57 | 35.32 | 35.45 | 420,340 | -0.01(-0.02%) |
May 16, 2019 | 35.36 | 35.68 | 35.33 | 35.46 | 355,688 | +0.10(+0.29%) |
May 15, 2019 | 35.55 | 35.67 | 35.34 | 35.36 | 396,060 | -0.19(-0.52%) |
May 14, 2019 | 35.92 | 36.07 | 35.50 | 35.55 | 790,050 | -0.40(-1.11%) |
May 13, 2019 | 35.52 | 35.99 | 35.49 | 35.94 | 720,170 | +0.30(+0.86%) |
May 10, 2019 | 34.97 | 35.65 | 34.93 | 35.64 | 289,751 | +0.64(+1.81%) |
May 09, 2019 | 35.11 | 35.30 | 34.79 | 35.00 | 301,315 | -0.07(-0.19%) |
May 08, 2019 | 35.63 | 35.63 | 35.04 | 35.07 | 348,319 | -0.52(-1.45%) |
May 07, 2019 | 35.53 | 36.00 | 35.44 | 35.59 | 410,599 | +0.28(+0.79%) |
May 06, 2019 | 35.18 | 35.50 | 35.15 | 35.31 | 374,830 | +0.05(+0.14%) |
May 03, 2019 | 34.98 | 35.33 | 34.89 | 35.26 | 548,214 | +0.36(+1.02%) |
May 02, 2019 | 34.83 | 35.03 | 34.57 | 34.90 | 237,487 | +0.02(+0.05%) |
May 01, 2019 | 35.07 | 35.23 | 34.89 | 34.89 | 395,198 | -0.25(-0.70%) |
Apr 30, 2019 | 34.91 | 35.26 | 34.85 | 35.13 | 469,067 | +0.24(+0.68%) |
Apr 29, 2019 | 34.95 | 35.00 | 34.71 | 34.89 | 265,527 | -0.03(-0.10%) |
Apr 26, 2019 | 35.05 | 35.31 | 34.93 | 34.93 | 389,523 | +0.01(+0.02%) |
Apr 25, 2019 | 34.65 | 35.05 | 34.55 | 34.92 | 343,558 | +0.19(+0.56%) |
Apr 24, 2019 | 34.75 | 35.00 | 34.71 | 34.72 | 448,435 | +0.00(+0.00%) |
Apr 23, 2019 | 34.83 | 34.89 | 34.64 | 34.72 | 457,831 | +0.03(+0.10%) |
Apr 22, 2019 | 34.74 | 34.80 | 34.61 | 34.69 | 443,764 | -0.04(-0.12%) |
Apr 18, 2019 | 34.73 | 34.91 | 34.57 | 34.73 | 351,504 | -0.08(-0.22%) |
Apr 17, 2019 | 34.72 | 34.97 | 34.29 | 34.81 | 348,810 | +0.04(+0.12%) |
Apr 16, 2019 | 35.03 | 35.14 | 34.61 | 34.77 | 602,665 | -0.31(-0.89%) |
Apr 15, 2019 | 35.05 | 35.33 | 34.97 | 35.08 | 535,884 | +0.00(+0.00%) |
Apr 12, 2019 | 34.62 | 35.08 | 34.47 | 35.08 | 278,062 | +0.36(+1.05%) |
Apr 11, 2019 | 34.55 | 34.73 | 34.39 | 34.72 | 173,440 | +0.20(+0.59%) |
Apr 10, 2019 | 34.51 | 34.73 | 34.39 | 34.51 | 248,311 | +0.14(+0.42%) |
Apr 09, 2019 | 34.30 | 34.45 | 34.26 | 34.37 | 319,875 | +0.03(+0.10%) |
Apr 08, 2019 | 34.47 | 34.54 | 34.24 | 34.33 | 372,848 | -0.17(-0.49%) |
Apr 05, 2019 | 34.30 | 34.54 | 34.24 | 34.50 | 232,013 | +0.22(+0.64%) |
Apr 04, 2019 | 34.39 | 34.39 | 34.06 | 34.28 | 293,757 | -0.03(-0.10%) |
Apr 03, 2019 | 34.31 | 34.43 | 34.10 | 34.32 | 248,836 | +0.00(+0.00%) |
Apr 02, 2019 | 34.41 | 34.42 | 34.13 | 34.32 | 377,443 | -0.08(-0.25%) |
Apr 01, 2019 | 34.56 | 34.56 | 34.14 | 34.40 | 443,144 | -0.13(-0.37%) |
Mar 29, 2019 | 34.54 | 34.56 | 34.31 | 34.53 | 387,752 | +0.04(+0.12%) |
Mar 28, 2019 | 34.76 | 34.80 | 34.28 | 34.49 | 259,772 | -0.22(-0.63%) |
Mar 27, 2019 | 34.81 | 34.81 | 34.49 | 34.71 | 387,160 | -0.06(-0.17%) |
Mar 26, 2019 | 34.55 | 34.81 | 34.46 | 34.77 | 382,573 | +0.21(+0.61%) |
Mar 25, 2019 | 34.36 | 34.56 | 34.23 | 34.55 | 467,735 | +0.16(+0.47%) |
Mar 22, 2019 | 34.39 | 34.77 | 34.38 | 34.39 | 351,858 | +0.02(+0.05%) |
Mar 21, 2019 | 33.94 | 34.52 | 33.94 | 34.38 | 326,647 | +0.45(+1.32%) |
Mar 20, 2019 | 33.90 | 34.26 | 33.80 | 33.93 | 535,261 | +0.02(+0.05%) |
Mar 19, 2019 | 34.34 | 34.34 | 33.73 | 33.91 | 357,372 | -0.47(-1.35%) |
Mar 18, 2019 | 34.40 | 34.52 | 34.25 | 34.38 | 450,136 | -0.03(-0.10%) |
Mar 15, 2019 | 34.10 | 34.43 | 34.00 | 34.41 | 1,030,425 | +0.31(+0.92%) |
Mar 14, 2019 | 33.95 | 34.22 | 33.89 | 34.10 | 608,681 | +0.10(+0.30%) |
Mar 13, 2019 | 33.62 | 34.01 | 33.62 | 34.00 | 572,205 | +0.29(+0.85%) |
Mar 12, 2019 | 33.84 | 34.15 | 33.68 | 33.71 | 547,418 | -0.14(-0.40%) |
Mar 11, 2019 | 33.38 | 33.89 | 33.38 | 33.84 | 613,926 | +0.47(+1.40%) |
Mar 08, 2019 | 33.25 | 33.39 | 32.98 | 33.38 | 331,313 | +0.24(+0.72%) |
Mar 07, 2019 | 33.00 | 33.22 | 32.97 | 33.14 | 364,100 | +0.21(+0.64%) |
Mar 06, 2019 | 32.92 | 33.04 | 32.78 | 32.93 | 384,137 | +0.03(+0.10%) |
Mar 05, 2019 | 32.91 | 32.97 | 32.79 | 32.89 | 324,206 | +0.00(+0.00%) |
Mar 04, 2019 | 32.61 | 32.90 | 32.39 | 32.89 | 470,107 | +0.35(+1.07%) |