Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 34.86 | 35.48 | 34.81 | 35.43 | 604,210 | +0.55(+1.56%) |
May 30, 2019 | 35.16 | 35.42 | 34.75 | 34.89 | 372,704 | -0.30(-0.85%) |
May 29, 2019 | 35.53 | 35.60 | 35.12 | 35.19 | 563,287 | -0.23(-0.65%) |
May 28, 2019 | 35.88 | 35.94 | 35.36 | 35.42 | 488,535 | -0.42(-1.17%) |
May 24, 2019 | 35.82 | 35.96 | 35.78 | 35.84 | 380,181 | +0.10(+0.29%) |
May 23, 2019 | 35.67 | 35.85 | 35.61 | 35.73 | 614,994 | +0.00(+0.00%) |
May 22, 2019 | 35.60 | 35.79 | 35.43 | 35.73 | 305,294 | +0.08(+0.22%) |
May 21, 2019 | 35.61 | 35.88 | 35.55 | 35.66 | 514,898 | +0.09(+0.26%) |
May 20, 2019 | 35.39 | 35.70 | 35.39 | 35.56 | 540,166 | +0.13(+0.36%) |
May 17, 2019 | 35.31 | 35.55 | 35.30 | 35.44 | 420,538 | -0.01(-0.02%) |
May 16, 2019 | 35.34 | 35.66 | 35.31 | 35.44 | 355,855 | +0.10(+0.29%) |
May 15, 2019 | 35.53 | 35.66 | 35.33 | 35.34 | 396,246 | -0.19(-0.52%) |
May 14, 2019 | 35.90 | 36.05 | 35.49 | 35.53 | 790,422 | -0.40(-1.11%) |
May 13, 2019 | 35.50 | 35.98 | 35.47 | 35.93 | 720,508 | +0.30(+0.86%) |
May 10, 2019 | 34.95 | 35.63 | 34.91 | 35.62 | 289,888 | +0.63(+1.81%) |
May 09, 2019 | 35.10 | 35.28 | 34.78 | 34.99 | 301,457 | -0.07(-0.19%) |
May 08, 2019 | 35.61 | 35.61 | 35.02 | 35.05 | 348,483 | -0.52(-1.45%) |
May 07, 2019 | 35.51 | 35.98 | 35.43 | 35.57 | 410,792 | +0.28(+0.79%) |
May 06, 2019 | 35.16 | 35.49 | 35.14 | 35.29 | 375,006 | +0.05(+0.14%) |
May 03, 2019 | 34.96 | 35.32 | 34.88 | 35.24 | 548,471 | +0.36(+1.02%) |
May 02, 2019 | 34.81 | 35.01 | 34.56 | 34.89 | 237,599 | +0.02(+0.05%) |
May 01, 2019 | 35.05 | 35.22 | 34.87 | 34.87 | 395,384 | -0.25(-0.70%) |
Apr 30, 2019 | 34.89 | 35.24 | 34.83 | 35.11 | 469,287 | +0.24(+0.68%) |
Apr 29, 2019 | 34.94 | 34.98 | 34.69 | 34.88 | 265,652 | -0.03(-0.10%) |
Apr 26, 2019 | 35.03 | 35.29 | 34.91 | 34.91 | 389,706 | +0.01(+0.02%) |
Apr 25, 2019 | 34.63 | 35.03 | 34.53 | 34.90 | 343,720 | +0.19(+0.56%) |
Apr 24, 2019 | 34.73 | 34.98 | 34.69 | 34.71 | 448,646 | +0.00(+0.00%) |
Apr 23, 2019 | 34.82 | 34.87 | 34.62 | 34.71 | 458,046 | +0.03(+0.10%) |
Apr 22, 2019 | 34.72 | 34.78 | 34.59 | 34.67 | 443,972 | -0.04(-0.12%) |
Apr 18, 2019 | 34.72 | 34.89 | 34.55 | 34.72 | 351,669 | -0.08(-0.22%) |
Apr 17, 2019 | 34.71 | 34.95 | 34.28 | 34.79 | 348,974 | +0.04(+0.12%) |
Apr 16, 2019 | 35.01 | 35.12 | 34.60 | 34.75 | 602,949 | -0.31(-0.89%) |
Apr 15, 2019 | 35.04 | 35.31 | 34.95 | 35.06 | 536,136 | +0.00(+0.00%) |
Apr 12, 2019 | 34.61 | 35.06 | 34.45 | 35.06 | 278,193 | +0.36(+1.05%) |
Apr 11, 2019 | 34.54 | 34.72 | 34.37 | 34.70 | 173,521 | +0.20(+0.59%) |
Apr 10, 2019 | 34.50 | 34.72 | 34.38 | 34.50 | 248,428 | +0.14(+0.42%) |
Apr 09, 2019 | 34.28 | 34.44 | 34.24 | 34.35 | 320,026 | +0.03(+0.10%) |
Apr 08, 2019 | 34.45 | 34.52 | 34.23 | 34.32 | 373,023 | -0.17(-0.49%) |
Apr 05, 2019 | 34.28 | 34.52 | 34.23 | 34.49 | 232,123 | +0.22(+0.64%) |
Apr 04, 2019 | 34.37 | 34.38 | 34.05 | 34.27 | 293,896 | -0.03(-0.10%) |
Apr 03, 2019 | 34.29 | 34.41 | 34.08 | 34.30 | 248,954 | +0.00(+0.00%) |
Apr 02, 2019 | 34.39 | 34.40 | 34.12 | 34.30 | 377,621 | -0.08(-0.25%) |
Apr 01, 2019 | 34.55 | 34.55 | 34.12 | 34.39 | 443,352 | -0.13(-0.37%) |
Mar 29, 2019 | 34.52 | 34.54 | 34.29 | 34.51 | 387,934 | +0.04(+0.12%) |
Mar 28, 2019 | 34.74 | 34.78 | 34.27 | 34.47 | 259,895 | -0.22(-0.63%) |
Mar 27, 2019 | 34.79 | 34.79 | 34.47 | 34.69 | 387,343 | -0.06(-0.17%) |
Mar 26, 2019 | 34.53 | 34.79 | 34.45 | 34.75 | 382,753 | +0.21(+0.61%) |
Mar 25, 2019 | 34.34 | 34.55 | 34.22 | 34.54 | 467,955 | +0.16(+0.47%) |
Mar 22, 2019 | 34.37 | 34.75 | 34.36 | 34.38 | 352,023 | +0.02(+0.05%) |
Mar 21, 2019 | 33.92 | 34.50 | 33.92 | 34.36 | 326,800 | +0.45(+1.32%) |
Mar 20, 2019 | 33.89 | 34.24 | 33.79 | 33.91 | 535,513 | +0.02(+0.05%) |
Mar 19, 2019 | 34.33 | 34.33 | 33.72 | 33.90 | 357,540 | -0.47(-1.36%) |
Mar 18, 2019 | 34.39 | 34.50 | 34.23 | 34.36 | 450,348 | -0.03(-0.10%) |
Mar 15, 2019 | 34.08 | 34.41 | 33.98 | 34.39 | 1,030,909 | +0.31(+0.92%) |
Mar 14, 2019 | 33.94 | 34.21 | 33.87 | 34.08 | 608,968 | +0.10(+0.30%) |
Mar 13, 2019 | 33.61 | 34.00 | 33.61 | 33.98 | 572,474 | +0.29(+0.85%) |
Mar 12, 2019 | 33.83 | 34.13 | 33.67 | 33.69 | 547,675 | -0.14(-0.40%) |
Mar 11, 2019 | 33.36 | 33.87 | 33.36 | 33.83 | 614,215 | +0.47(+1.40%) |
Mar 08, 2019 | 33.23 | 33.38 | 32.96 | 33.36 | 331,469 | +0.24(+0.72%) |
Mar 07, 2019 | 32.99 | 33.20 | 32.96 | 33.12 | 364,271 | +0.21(+0.64%) |
Mar 06, 2019 | 32.90 | 33.02 | 32.76 | 32.91 | 384,317 | +0.03(+0.10%) |
Mar 05, 2019 | 32.90 | 32.96 | 32.78 | 32.88 | 324,359 | +0.00(+0.00%) |
Mar 04, 2019 | 32.59 | 32.89 | 32.37 | 32.88 | 470,328 | +0.35(+1.07%) |