Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 34.64 | 34.83 | 34.64 | 34.70 | 222,900 | -0.39(-1.10%) |
May 30, 2019 | 35.16 | 35.16 | 35.05 | 35.08 | 1,918 | +0.20(+0.58%) |
May 29, 2019 | 34.80 | 34.97 | 34.73 | 34.88 | 7,042 | -0.28(-0.80%) |
May 28, 2019 | 35.61 | 35.61 | 35.16 | 35.16 | 8,876 | -0.15(-0.42%) |
May 24, 2019 | 35.41 | 35.41 | 35.29 | 35.31 | 4,000 | +0.04(+0.13%) |
May 23, 2019 | 35.51 | 35.51 | 35.09 | 35.26 | 11,517 | -0.49(-1.36%) |
May 22, 2019 | 35.86 | 35.86 | 35.70 | 35.75 | 15,545 | -0.12(-0.33%) |
May 21, 2019 | 35.75 | 35.88 | 35.69 | 35.87 | 2,178 | +0.35(+0.98%) |
May 20, 2019 | 35.65 | 35.65 | 35.44 | 35.52 | 7,758 | -0.37(-1.03%) |
May 17, 2019 | 35.98 | 36.18 | 35.87 | 35.89 | 5,000 | -0.26(-0.71%) |
May 16, 2019 | 36.22 | 36.24 | 36.15 | 36.15 | 2,037 | +0.40(+1.12%) |
May 15, 2019 | 35.35 | 35.83 | 35.35 | 35.75 | 3,148 | +0.33(+0.93%) |
May 14, 2019 | 35.25 | 35.58 | 35.23 | 35.42 | 2,652 | +0.42(+1.21%) |
May 13, 2019 | 35.22 | 35.22 | 34.90 | 34.99 | 7,278 | -0.90(-2.52%) |
May 10, 2019 | 35.60 | 35.90 | 35.60 | 35.90 | 4,700 | +0.17(+0.47%) |
May 09, 2019 | 35.37 | 35.74 | 35.29 | 35.73 | 3,742 | -0.09(-0.25%) |
May 08, 2019 | 35.84 | 35.98 | 35.81 | 35.82 | 13,730 | +0.04(+0.11%) |
May 07, 2019 | 36.08 | 36.18 | 35.67 | 35.78 | 4,984 | -0.70(-1.91%) |
May 06, 2019 | 35.91 | 36.47 | 35.91 | 36.47 | 6,396 | -0.15(-0.40%) |
May 03, 2019 | 36.44 | 36.62 | 36.44 | 36.62 | 5,400 | +0.47(+1.31%) |
May 02, 2019 | 36.13 | 36.15 | 35.87 | 36.15 | 5,796 | -0.11(-0.30%) |
May 01, 2019 | 36.59 | 36.66 | 36.26 | 36.26 | 7,086 | -0.43(-1.17%) |
Apr 30, 2019 | 36.63 | 36.69 | 36.61 | 36.69 | 3,334 | -0.14(-0.38%) |
Apr 29, 2019 | 36.73 | 36.87 | 36.71 | 36.83 | 301,965 | +0.13(+0.34%) |
Apr 26, 2019 | 36.40 | 36.70 | 36.40 | 36.70 | 2,400 | +0.12(+0.34%) |
Apr 25, 2019 | 36.54 | 36.63 | 36.34 | 36.58 | 5,917 | -0.03(-0.08%) |
Apr 24, 2019 | 36.63 | 36.68 | 36.61 | 36.61 | 8,282 | -0.02(-0.06%) |
Apr 23, 2019 | 36.40 | 36.64 | 36.40 | 36.63 | 6,712 | +0.41(+1.13%) |
Apr 22, 2019 | 36.01 | 36.22 | 36.01 | 36.22 | 3,885 | +0.04(+0.12%) |
Apr 18, 2019 | 36.13 | 36.20 | 36.11 | 36.18 | 4,600 | +0.13(+0.36%) |
Apr 17, 2019 | 36.41 | 36.41 | 35.98 | 36.05 | 25,647 | -0.18(-0.50%) |
Apr 16, 2019 | 36.42 | 36.48 | 36.23 | 36.23 | 5,506 | -0.11(-0.29%) |
Apr 15, 2019 | 36.36 | 36.36 | 36.27 | 36.33 | 6,247 | +0.04(+0.11%) |
Apr 12, 2019 | 36.22 | 36.29 | 36.21 | 36.29 | 12,300 | +0.30(+0.82%) |
Apr 11, 2019 | 36.08 | 36.08 | 35.93 | 36.00 | 1,155 | +0.02(+0.05%) |
Apr 10, 2019 | 35.94 | 36.01 | 35.91 | 35.98 | 8,616 | +0.19(+0.53%) |
Apr 09, 2019 | 35.82 | 35.86 | 35.79 | 35.79 | 9,218 | -0.22(-0.62%) |
Apr 08, 2019 | 35.98 | 36.01 | 35.86 | 36.01 | 4,777 | +0.01(+0.04%) |
Apr 05, 2019 | 35.98 | 36.03 | 35.98 | 36.00 | 10,200 | +0.19(+0.53%) |
Apr 04, 2019 | 35.75 | 35.81 | 35.68 | 35.81 | 8,574 | -0.07(-0.19%) |
Apr 03, 2019 | 35.82 | 35.91 | 35.80 | 35.88 | 1,704 | +0.21(+0.60%) |
Apr 02, 2019 | 35.61 | 35.68 | 35.52 | 35.66 | 5,429 | +0.03(+0.09%) |
Apr 01, 2019 | 35.55 | 35.66 | 35.55 | 35.63 | 12,195 | +0.39(+1.11%) |
Mar 29, 2019 | 35.09 | 35.24 | 35.09 | 35.24 | 5,300 | +0.33(+0.95%) |
Mar 28, 2019 | 34.91 | 34.96 | 34.80 | 34.91 | 178,582 | +0.25(+0.71%) |
Mar 27, 2019 | 34.85 | 34.93 | 34.51 | 34.66 | 5,397 | -0.21(-0.59%) |
Mar 26, 2019 | 35.04 | 35.04 | 34.81 | 34.87 | 4,399 | +0.11(+0.32%) |
Mar 25, 2019 | 34.65 | 34.78 | 34.65 | 34.76 | 3,882 | -0.04(-0.11%) |
Mar 22, 2019 | 35.34 | 35.34 | 34.80 | 34.80 | 2,600 | -0.76(-2.14%) |
Mar 21, 2019 | 35.35 | 35.59 | 35.35 | 35.56 | 1,816 | +0.49(+1.40%) |
Mar 20, 2019 | 35.13 | 35.13 | 34.87 | 35.07 | 5,955 | -0.01(-0.03%) |
Mar 19, 2019 | 35.12 | 35.29 | 35.08 | 35.08 | 3,484 | +0.05(+0.15%) |
Mar 18, 2019 | 35.03 | 35.06 | 34.86 | 35.03 | 11,802 | +0.17(+0.49%) |
Mar 15, 2019 | 34.83 | 35.01 | 34.81 | 34.86 | 10,500 | +0.10(+0.29%) |
Mar 14, 2019 | 34.82 | 34.82 | 34.73 | 34.76 | 13,998 | -0.02(-0.07%) |
Mar 13, 2019 | 34.78 | 34.92 | 34.78 | 34.78 | 5,533 | +0.29(+0.84%) |
Mar 12, 2019 | 34.43 | 34.58 | 34.43 | 34.49 | 5,022 | +0.18(+0.52%) |
Mar 11, 2019 | 33.99 | 34.31 | 33.99 | 34.31 | 3,660 | +0.56(+1.65%) |
Mar 08, 2019 | 33.52 | 33.75 | 33.45 | 33.75 | 9,600 | -0.03(-0.09%) |
Mar 07, 2019 | 33.85 | 33.93 | 33.69 | 33.79 | 6,891 | -0.30(-0.89%) |
Mar 06, 2019 | 34.16 | 34.16 | 34.05 | 34.09 | 13,914 | -0.23(-0.67%) |
Mar 05, 2019 | 34.32 | 34.36 | 34.31 | 34.32 | 3,805 | -0.01(-0.02%) |
Mar 04, 2019 | 34.92 | 34.92 | 34.08 | 34.33 | 8,217 | -0.28(-0.82%) |