Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 36.04 | 36.04 | 35.09 | 35.09 | 3,200 | -0.31(-0.88%) |
May 30, 2019 | 35.76 | 35.76 | 35.35 | 35.40 | 2,332 | +0.20(+0.57%) |
May 29, 2019 | 35.25 | 35.25 | 35.20 | 35.20 | 2,411 | -0.08(-0.23%) |
May 28, 2019 | 35.28 | 35.28 | 35.28 | 35.28 | 545 | -0.68(-1.89%) |
May 24, 2019 | 35.50 | 35.96 | 35.50 | 35.96 | 3,100 | +0.61(+1.73%) |
May 23, 2019 | 35.94 | 35.94 | 35.35 | 35.35 | 2,787 | -0.86(-2.38%) |
May 22, 2019 | 36.21 | 36.21 | 36.21 | 36.21 | 1,062 | +0.16(+0.44%) |
May 21, 2019 | 36.32 | 36.44 | 36.00 | 36.05 | 5,076 | -0.26(-0.72%) |
May 20, 2019 | 36.12 | 36.42 | 36.12 | 36.31 | 1,274 | +0.32(+0.89%) |
May 17, 2019 | 36.33 | 36.33 | 35.99 | 35.99 | 1,900 | -0.48(-1.32%) |
May 16, 2019 | 36.46 | 36.47 | 36.41 | 36.47 | 1,626 | +0.21(+0.58%) |
May 15, 2019 | 36.00 | 36.45 | 36.00 | 36.26 | 17,740 | +0.30(+0.83%) |
May 14, 2019 | 36.00 | 36.24 | 35.25 | 35.96 | 19,398 | -0.04(-0.11%) |
May 13, 2019 | 36.13 | 36.13 | 36.00 | 36.00 | 2,700 | -0.26(-0.72%) |
May 10, 2019 | 36.30 | 36.42 | 36.05 | 36.26 | 7,400 | +0.27(+0.75%) |
May 09, 2019 | 36.16 | 36.32 | 35.99 | 35.99 | 1,548 | -0.16(-0.44%) |
May 08, 2019 | 35.90 | 36.20 | 35.90 | 36.15 | 2,375 | +0.45(+1.26%) |
May 07, 2019 | 36.00 | 36.22 | 35.64 | 35.70 | 3,438 | -0.36(-1.00%) |
May 06, 2019 | 36.10 | 36.10 | 36.06 | 36.06 | 1,146 | -0.60(-1.64%) |
May 03, 2019 | 36.64 | 36.66 | 36.37 | 36.66 | 12,700 | +0.41(+1.13%) |
May 02, 2019 | 36.00 | 36.42 | 36.00 | 36.25 | 2,442 | +0.30(+0.83%) |
May 01, 2019 | 36.37 | 36.37 | 35.95 | 35.95 | 4,910 | -0.79(-2.15%) |
Apr 30, 2019 | 36.11 | 36.74 | 36.00 | 36.74 | 7,539 | -0.10(-0.27%) |
Apr 29, 2019 | 36.06 | 36.84 | 36.06 | 36.84 | 812 | +0.15(+0.41%) |
Apr 26, 2019 | 36.05 | 36.69 | 36.00 | 36.69 | 1,000 | +0.70(+1.94%) |
Apr 25, 2019 | 37.24 | 37.24 | 35.99 | 35.99 | 2,803 | -0.01(-0.03%) |
Apr 24, 2019 | 36.43 | 36.43 | 36.00 | 36.00 | 1,592 | -0.85(-2.31%) |
Apr 23, 2019 | 35.92 | 36.85 | 35.85 | 36.85 | 7,970 | +1.12(+3.13%) |
Apr 22, 2019 | 36.25 | 37.04 | 35.73 | 35.73 | 3,121 | -0.97(-2.64%) |
Apr 18, 2019 | 35.86 | 36.70 | 35.86 | 36.70 | 7,100 | +0.79(+2.20%) |
Apr 17, 2019 | 36.49 | 36.59 | 35.82 | 35.91 | 4,722 | +0.00(+0.00%) |
Apr 16, 2019 | 36.59 | 36.59 | 35.91 | 35.91 | 4,547 | -0.21(-0.58%) |
Apr 15, 2019 | 36.20 | 36.62 | 36.00 | 36.12 | 2,809 | -0.58(-1.58%) |
Apr 12, 2019 | 36.20 | 36.88 | 36.00 | 36.70 | 5,800 | +0.37(+1.02%) |
Apr 11, 2019 | 36.42 | 36.70 | 36.30 | 36.33 | 2,607 | -0.47(-1.28%) |
Apr 10, 2019 | 35.95 | 36.80 | 35.95 | 36.80 | 2,652 | +0.75(+2.08%) |
Apr 09, 2019 | 36.28 | 36.64 | 36.05 | 36.05 | 8,173 | -0.34(-0.93%) |
Apr 08, 2019 | 36.64 | 36.64 | 36.28 | 36.39 | 1,702 | -0.31(-0.84%) |
Apr 05, 2019 | 35.69 | 36.70 | 35.62 | 36.70 | 3,400 | +0.65(+1.80%) |
Apr 04, 2019 | 36.42 | 36.42 | 35.77 | 36.05 | 5,840 | +0.14(+0.39%) |
Apr 03, 2019 | 36.42 | 36.42 | 35.85 | 35.91 | 7,421 | -0.53(-1.45%) |
Apr 02, 2019 | 36.06 | 36.44 | 35.94 | 36.44 | 4,395 | -0.04(-0.11%) |
Apr 01, 2019 | 35.56 | 36.48 | 35.56 | 36.48 | 15,483 | +0.83(+2.33%) |
Mar 29, 2019 | 36.06 | 36.56 | 35.65 | 35.65 | 11,800 | -0.60(-1.66%) |
Mar 28, 2019 | 35.70 | 36.25 | 35.48 | 36.25 | 1,806 | +0.46(+1.29%) |
Mar 27, 2019 | 34.93 | 35.79 | 34.93 | 35.79 | 2,546 | -0.31(-0.86%) |
Mar 26, 2019 | 35.37 | 36.10 | 35.05 | 36.10 | 2,819 | +0.75(+2.12%) |
Mar 25, 2019 | 35.05 | 35.39 | 34.80 | 35.35 | 5,936 | -0.04(-0.11%) |
Mar 22, 2019 | 35.23 | 35.39 | 34.70 | 35.39 | 7,000 | +0.17(+0.48%) |
Mar 21, 2019 | 35.71 | 35.98 | 35.22 | 35.22 | 5,837 | -0.53(-1.48%) |
Mar 20, 2019 | 35.81 | 35.96 | 35.61 | 35.75 | 3,269 | -0.05(-0.14%) |
Mar 19, 2019 | 35.74 | 35.89 | 35.09 | 35.80 | 2,588 | +0.04(+0.11%) |
Mar 18, 2019 | 35.74 | 35.84 | 35.74 | 35.76 | 1,816 | -0.24(-0.67%) |
Mar 15, 2019 | 35.75 | 36.00 | 35.75 | 36.00 | 13,800 | +0.15(+0.42%) |
Mar 14, 2019 | 35.80 | 35.90 | 35.80 | 35.85 | 1,216 | +0.10(+0.28%) |
Mar 13, 2019 | 35.75 | 35.88 | 35.08 | 35.75 | 5,988 | +0.00(+0.00%) |
Mar 12, 2019 | 35.57 | 36.42 | 35.42 | 35.75 | 6,468 | -0.25(-0.69%) |
Mar 11, 2019 | 35.69 | 36.31 | 35.69 | 36.00 | 5,262 | +0.25(+0.70%) |
Mar 08, 2019 | 35.03 | 35.99 | 35.03 | 35.75 | 4,700 | +0.00(+0.00%) |
Mar 07, 2019 | 34.15 | 35.76 | 34.07 | 35.75 | 8,184 | +0.10(+0.28%) |
Mar 06, 2019 | 36.05 | 36.30 | 35.61 | 35.65 | 8,224 | -0.40(-1.11%) |
Mar 05, 2019 | 35.80 | 36.10 | 35.37 | 36.05 | 3,506 | +0.00(+0.00%) |
Mar 04, 2019 | 36.85 | 36.85 | 35.99 | 36.05 | 7,475 | -0.22(-0.61%) |