Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 36.31 | 36.31 | 35.78 | 36.12 | 5,788 | -0.36(-0.98%) |
May 30, 2019 | 36.30 | 36.93 | 36.29 | 36.48 | 6,800 | -0.32(-0.87%) |
May 29, 2019 | 37.15 | 37.15 | 36.38 | 36.79 | 6,421 | +0.02(+0.05%) |
May 28, 2019 | 36.78 | 36.78 | 36.32 | 36.78 | 7,305 | -0.36(-0.96%) |
May 24, 2019 | 36.68 | 37.13 | 36.68 | 37.13 | 2,480 | +0.38(+1.03%) |
May 23, 2019 | 36.58 | 36.76 | 36.46 | 36.76 | 3,696 | -0.41(-1.09%) |
May 22, 2019 | 37.23 | 37.50 | 37.16 | 37.16 | 2,907 | -0.08(-0.21%) |
May 21, 2019 | 36.72 | 37.24 | 36.72 | 37.24 | 10,006 | +0.82(+2.26%) |
May 20, 2019 | 35.54 | 36.48 | 35.54 | 36.42 | 4,926 | +0.86(+2.42%) |
May 17, 2019 | 35.43 | 36.27 | 35.43 | 35.56 | 7,338 | +0.00(+0.00%) |
May 16, 2019 | 35.14 | 35.75 | 35.14 | 35.56 | 3,456 | +0.54(+1.55%) |
May 15, 2019 | 34.92 | 35.03 | 34.86 | 35.01 | 3,476 | -0.20(-0.58%) |
May 14, 2019 | 35.69 | 35.69 | 34.87 | 35.22 | 5,215 | +0.74(+2.13%) |
May 13, 2019 | 33.82 | 34.50 | 33.82 | 34.48 | 4,776 | +0.13(+0.37%) |
May 10, 2019 | 33.94 | 34.36 | 33.94 | 34.36 | 2,480 | +0.46(+1.37%) |
May 09, 2019 | 32.98 | 34.29 | 32.98 | 33.89 | 3,988 | -0.93(-2.67%) |
May 08, 2019 | 34.70 | 35.08 | 34.70 | 34.82 | 3,603 | -0.28(-0.80%) |
May 07, 2019 | 35.59 | 35.59 | 35.05 | 35.10 | 2,452 | -0.45(-1.25%) |
May 06, 2019 | 35.85 | 36.09 | 35.55 | 35.55 | 5,428 | -0.73(-2.00%) |
May 03, 2019 | 36.21 | 36.52 | 36.21 | 36.27 | 6,098 | -0.47(-1.29%) |
May 02, 2019 | 36.79 | 37.16 | 36.75 | 36.75 | 2,563 | +0.22(+0.61%) |
May 01, 2019 | 36.72 | 36.92 | 36.52 | 36.52 | 4,030 | -0.51(-1.38%) |
Apr 30, 2019 | 36.69 | 37.04 | 36.69 | 37.04 | 5,515 | -0.06(-0.16%) |
Apr 29, 2019 | 37.20 | 37.20 | 36.77 | 37.09 | 2,476 | +0.41(+1.11%) |
Apr 26, 2019 | 36.64 | 37.23 | 36.64 | 36.69 | 3,307 | +0.35(+0.96%) |
Apr 25, 2019 | 36.20 | 36.71 | 36.20 | 36.34 | 3,431 | +0.10(+0.27%) |
Apr 24, 2019 | 36.24 | 36.24 | 36.24 | 36.24 | 816 | -0.13(-0.35%) |
Apr 23, 2019 | 35.70 | 36.37 | 35.66 | 36.37 | 5,255 | +0.22(+0.62%) |
Apr 22, 2019 | 35.67 | 36.15 | 35.67 | 36.15 | 5,030 | +0.83(+2.36%) |
Apr 18, 2019 | 35.15 | 35.46 | 35.15 | 35.31 | 13,229 | +0.03(+0.08%) |
Apr 17, 2019 | 35.23 | 35.80 | 35.13 | 35.29 | 8,182 | -0.37(-1.03%) |
Apr 16, 2019 | 35.52 | 36.00 | 35.25 | 35.65 | 6,224 | +0.46(+1.32%) |
Apr 15, 2019 | 35.46 | 35.46 | 35.04 | 35.19 | 5,180 | -0.75(-2.10%) |
Apr 12, 2019 | 36.36 | 36.36 | 35.84 | 35.94 | 4,651 | +0.13(+0.35%) |
Apr 11, 2019 | 36.05 | 36.92 | 35.75 | 35.82 | 9,133 | -0.11(-0.30%) |
Apr 10, 2019 | 34.33 | 36.11 | 34.24 | 35.92 | 4,929 | +1.95(+5.75%) |
Apr 09, 2019 | 33.99 | 34.32 | 33.95 | 33.97 | 2,070 | +0.02(+0.06%) |
Apr 08, 2019 | 32.90 | 34.14 | 32.32 | 33.95 | 4,765 | -0.40(-1.15%) |
Apr 05, 2019 | 32.29 | 34.39 | 32.29 | 34.35 | 4,030 | +0.54(+1.60%) |
Apr 04, 2019 | 33.52 | 33.81 | 33.52 | 33.81 | 1,599 | +0.16(+0.49%) |
Apr 03, 2019 | 32.82 | 33.71 | 32.63 | 33.64 | 7,900 | +0.75(+2.29%) |
Apr 02, 2019 | 33.60 | 33.60 | 32.65 | 32.89 | 7,597 | -0.58(-1.73%) |
Apr 01, 2019 | 32.56 | 34.22 | 32.56 | 33.47 | 8,938 | -0.64(-1.87%) |
Mar 29, 2019 | 34.69 | 34.69 | 33.76 | 34.10 | 17,260 | -0.29(-0.84%) |
Mar 28, 2019 | 35.40 | 35.40 | 34.40 | 34.40 | 7,273 | -0.92(-2.60%) |
Mar 27, 2019 | 35.44 | 35.52 | 35.31 | 35.31 | 2,824 | -0.46(-1.30%) |
Mar 26, 2019 | 36.10 | 36.10 | 35.78 | 35.78 | 9,712 | +0.16(+0.46%) |
Mar 25, 2019 | 36.03 | 36.08 | 35.61 | 35.61 | 7,922 | -0.43(-1.18%) |
Mar 22, 2019 | 35.82 | 36.28 | 35.82 | 36.04 | 7,958 | -0.72(-1.95%) |
Mar 21, 2019 | 36.84 | 37.08 | 36.76 | 36.76 | 5,693 | +0.00(+0.00%) |
Mar 20, 2019 | 38.53 | 38.53 | 36.76 | 36.76 | 6,622 | -1.67(-4.36%) |
Mar 19, 2019 | 38.87 | 38.93 | 38.40 | 38.43 | 6,254 | -0.34(-0.87%) |
Mar 18, 2019 | 38.62 | 39.15 | 38.30 | 38.77 | 10,333 | +0.07(+0.17%) |
Mar 15, 2019 | 39.20 | 39.71 | 38.70 | 38.70 | 22,531 | -0.51(-1.31%) |
Mar 14, 2019 | 36.14 | 39.35 | 36.14 | 39.21 | 16,670 | +2.06(+5.55%) |
Mar 13, 2019 | 37.26 | 37.29 | 33.84 | 37.15 | 29,345 | +0.52(+1.43%) |
Mar 12, 2019 | 36.74 | 36.74 | 36.63 | 36.63 | 1,807 | -0.11(-0.29%) |
Mar 11, 2019 | 35.81 | 36.74 | 35.81 | 36.74 | 1,792 | +0.41(+1.12%) |
Mar 08, 2019 | 36.40 | 36.63 | 36.33 | 36.33 | 2,480 | -0.19(-0.53%) |
Mar 07, 2019 | 36.91 | 37.10 | 36.52 | 36.52 | 8,472 | -0.22(-0.61%) |
Mar 06, 2019 | 36.60 | 36.79 | 36.60 | 36.75 | 4,504 | +0.06(+0.16%) |
Mar 05, 2019 | 36.40 | 36.97 | 36.40 | 36.69 | 2,402 | -0.08(-0.21%) |
Mar 04, 2019 | 36.96 | 37.04 | 36.77 | 36.77 | 2,414 | -0.19(-0.52%) |