Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 34.68 | 34.91 | 34.46 | 34.58 | 707,149 | -0.56(-1.61%) |
May 30, 2019 | 35.40 | 35.44 | 34.97 | 35.14 | 554,139 | +0.13(+0.36%) |
May 29, 2019 | 35.11 | 35.35 | 34.83 | 35.02 | 483,586 | -0.35(-0.99%) |
May 28, 2019 | 35.99 | 36.23 | 35.33 | 35.36 | 553,221 | -0.53(-1.47%) |
May 24, 2019 | 35.55 | 36.25 | 35.45 | 35.89 | 601,344 | +0.55(+1.55%) |
May 23, 2019 | 35.61 | 35.80 | 35.18 | 35.35 | 498,755 | -0.51(-1.42%) |
May 22, 2019 | 35.58 | 36.26 | 35.43 | 35.86 | 477,727 | +0.09(+0.25%) |
May 21, 2019 | 35.59 | 35.89 | 35.37 | 35.77 | 474,001 | +0.44(+1.24%) |
May 20, 2019 | 35.75 | 35.75 | 35.29 | 35.33 | 465,576 | -0.69(-1.92%) |
May 17, 2019 | 36.76 | 36.95 | 35.97 | 36.02 | 402,682 | -1.15(-3.09%) |
May 16, 2019 | 36.83 | 37.26 | 36.71 | 37.17 | 379,124 | +0.43(+1.17%) |
May 15, 2019 | 36.51 | 37.01 | 36.51 | 36.74 | 298,891 | -0.12(-0.32%) |
May 14, 2019 | 36.54 | 37.26 | 36.54 | 36.85 | 413,560 | +0.45(+1.23%) |
May 13, 2019 | 37.22 | 37.49 | 36.39 | 36.40 | 370,572 | -1.53(-4.04%) |
May 10, 2019 | 37.53 | 38.10 | 37.16 | 37.94 | 487,727 | +0.23(+0.62%) |
May 09, 2019 | 37.55 | 37.79 | 37.00 | 37.70 | 357,403 | -0.20(-0.54%) |
May 08, 2019 | 37.96 | 38.48 | 37.84 | 37.91 | 417,186 | -0.12(-0.33%) |
May 07, 2019 | 38.35 | 38.69 | 37.67 | 38.03 | 579,640 | -0.74(-1.91%) |
May 06, 2019 | 38.80 | 38.91 | 38.26 | 38.77 | 740,156 | -0.71(-1.80%) |
May 03, 2019 | 39.41 | 39.73 | 38.91 | 39.48 | 1,057,594 | +0.50(+1.28%) |
May 02, 2019 | 38.83 | 39.39 | 38.37 | 38.99 | 1,339,558 | +0.03(+0.07%) |
May 01, 2019 | 35.64 | 39.16 | 35.63 | 38.96 | 3,620,810 | -2.99(-7.13%) |
Apr 30, 2019 | 41.87 | 42.06 | 41.37 | 41.95 | 961,705 | -0.04(-0.08%) |
Apr 29, 2019 | 42.45 | 42.95 | 41.91 | 41.99 | 820,933 | -0.51(-1.19%) |
Apr 26, 2019 | 42.04 | 42.53 | 41.77 | 42.50 | 249,578 | +0.40(+0.95%) |
Apr 25, 2019 | 42.45 | 42.45 | 41.84 | 42.09 | 313,985 | -0.37(-0.86%) |
Apr 24, 2019 | 42.10 | 42.61 | 42.07 | 42.46 | 354,744 | +0.31(+0.74%) |
Apr 23, 2019 | 41.77 | 42.52 | 41.77 | 42.15 | 422,027 | +0.53(+1.26%) |
Apr 22, 2019 | 41.67 | 41.84 | 41.13 | 41.62 | 267,715 | -0.19(-0.45%) |
Apr 18, 2019 | 41.56 | 41.87 | 41.01 | 41.81 | 277,534 | +0.35(+0.84%) |
Apr 17, 2019 | 42.22 | 42.30 | 41.32 | 41.46 | 296,063 | -0.58(-1.38%) |
Apr 16, 2019 | 42.00 | 42.22 | 41.76 | 42.04 | 326,155 | +0.29(+0.68%) |
Apr 15, 2019 | 41.92 | 42.22 | 41.61 | 41.76 | 277,962 | -0.29(-0.70%) |
Apr 12, 2019 | 41.44 | 42.07 | 41.12 | 42.05 | 279,779 | +0.79(+1.92%) |
Apr 11, 2019 | 41.31 | 41.42 | 41.06 | 41.26 | 361,313 | +0.01(+0.02%) |
Apr 10, 2019 | 41.11 | 41.27 | 40.84 | 41.25 | 311,380 | +0.20(+0.48%) |
Apr 09, 2019 | 41.28 | 41.43 | 40.95 | 41.05 | 297,487 | -0.38(-0.92%) |
Apr 08, 2019 | 41.03 | 41.47 | 40.95 | 41.44 | 311,542 | +0.29(+0.71%) |
Apr 05, 2019 | 40.90 | 41.16 | 40.59 | 41.14 | 369,260 | +0.33(+0.81%) |
Apr 04, 2019 | 40.73 | 40.90 | 40.26 | 40.81 | 826,430 | +0.18(+0.44%) |
Apr 03, 2019 | 40.21 | 40.81 | 40.07 | 40.63 | 659,025 | +0.61(+1.54%) |
Apr 02, 2019 | 40.46 | 40.51 | 39.66 | 40.02 | 430,875 | -0.44(-1.08%) |
Apr 01, 2019 | 39.83 | 40.55 | 39.81 | 40.46 | 777,302 | +0.94(+2.39%) |
Mar 29, 2019 | 39.73 | 40.01 | 39.40 | 39.51 | 622,768 | -0.04(-0.09%) |
Mar 28, 2019 | 39.25 | 39.65 | 38.92 | 39.55 | 351,445 | +0.37(+0.93%) |
Mar 27, 2019 | 39.32 | 39.51 | 38.88 | 39.18 | 468,367 | -0.16(-0.41%) |
Mar 26, 2019 | 39.83 | 39.83 | 39.08 | 39.34 | 404,870 | -0.20(-0.52%) |
Mar 25, 2019 | 39.18 | 39.60 | 38.79 | 39.55 | 550,908 | +0.26(+0.66%) |
Mar 22, 2019 | 40.33 | 40.38 | 39.22 | 39.29 | 813,629 | -1.18(-2.91%) |
Mar 21, 2019 | 39.65 | 40.52 | 39.65 | 40.46 | 564,112 | +0.77(+1.95%) |
Mar 20, 2019 | 40.20 | 40.28 | 39.53 | 39.69 | 374,027 | -0.50(-1.24%) |
Mar 19, 2019 | 40.10 | 40.43 | 40.01 | 40.19 | 296,603 | +0.18(+0.45%) |
Mar 18, 2019 | 40.30 | 40.34 | 39.76 | 40.01 | 469,217 | -0.21(-0.53%) |
Mar 15, 2019 | 40.21 | 40.65 | 40.14 | 40.22 | 1,162,456 | +0.08(+0.20%) |
Mar 14, 2019 | 40.36 | 40.36 | 39.97 | 40.14 | 551,572 | -0.15(-0.38%) |
Mar 13, 2019 | 40.64 | 40.64 | 39.89 | 40.30 | 526,385 | -0.09(-0.22%) |
Mar 12, 2019 | 40.44 | 40.61 | 40.19 | 40.38 | 501,356 | -0.02(-0.04%) |
Mar 11, 2019 | 39.83 | 40.53 | 39.56 | 40.40 | 514,499 | +0.69(+1.73%) |
Mar 08, 2019 | 39.84 | 39.93 | 39.47 | 39.72 | 395,531 | -0.39(-0.98%) |
Mar 07, 2019 | 40.67 | 40.67 | 39.97 | 40.11 | 426,239 | -0.67(-1.64%) |
Mar 06, 2019 | 41.39 | 41.39 | 40.68 | 40.78 | 414,982 | -0.58(-1.40%) |
Mar 05, 2019 | 41.54 | 41.81 | 41.19 | 41.36 | 380,850 | -0.14(-0.34%) |
Mar 04, 2019 | 41.65 | 41.83 | 40.94 | 41.50 | 719,214 | -0.04(-0.09%) |