Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 32.79 | 32.85 | 31.65 | 31.99 | 193,062 | -1.22(-3.68%) |
May 30, 2019 | 33.44 | 33.72 | 33.03 | 33.21 | 154,915 | -0.18(-0.53%) |
May 29, 2019 | 33.36 | 34.00 | 33.21 | 33.39 | 162,104 | -0.29(-0.87%) |
May 28, 2019 | 33.62 | 34.05 | 33.60 | 33.68 | 115,626 | +0.03(+0.09%) |
May 24, 2019 | 33.75 | 34.13 | 33.63 | 33.65 | 74,010 | +0.06(+0.17%) |
May 23, 2019 | 33.80 | 34.12 | 33.43 | 33.60 | 92,822 | -0.50(-1.46%) |
May 22, 2019 | 33.83 | 34.66 | 33.83 | 34.09 | 241,156 | +0.08(+0.23%) |
May 21, 2019 | 33.03 | 34.52 | 32.75 | 34.02 | 257,547 | +0.48(+1.43%) |
May 20, 2019 | 33.48 | 33.88 | 33.17 | 33.54 | 120,944 | -0.41(-1.21%) |
May 17, 2019 | 35.05 | 35.37 | 33.85 | 33.95 | 142,391 | -1.31(-3.71%) |
May 16, 2019 | 35.67 | 35.85 | 34.88 | 35.26 | 110,866 | -0.40(-1.12%) |
May 15, 2019 | 35.74 | 36.08 | 35.64 | 35.66 | 49,956 | -0.37(-1.03%) |
May 14, 2019 | 35.91 | 36.40 | 35.87 | 36.03 | 102,510 | +0.17(+0.46%) |
May 13, 2019 | 36.15 | 36.29 | 35.67 | 35.86 | 71,135 | -1.07(-2.91%) |
May 10, 2019 | 36.68 | 36.98 | 36.06 | 36.94 | 93,050 | +0.15(+0.40%) |
May 09, 2019 | 37.36 | 37.36 | 36.58 | 36.79 | 91,022 | -0.77(-2.05%) |
May 08, 2019 | 37.70 | 37.92 | 37.21 | 37.56 | 204,148 | +0.01(+0.03%) |
May 07, 2019 | 37.99 | 38.22 | 37.37 | 37.55 | 93,000 | -0.82(-2.14%) |
May 06, 2019 | 38.00 | 38.73 | 38.00 | 38.37 | 155,649 | -0.33(-0.86%) |
May 03, 2019 | 37.95 | 39.02 | 37.95 | 38.70 | 102,775 | +0.96(+2.54%) |
May 02, 2019 | 37.12 | 37.80 | 36.89 | 37.75 | 102,302 | +0.60(+1.60%) |
May 01, 2019 | 38.07 | 38.09 | 37.12 | 37.15 | 242,252 | -0.86(-2.26%) |
Apr 30, 2019 | 38.30 | 38.41 | 37.74 | 38.01 | 153,377 | -0.29(-0.77%) |
Apr 29, 2019 | 37.85 | 38.46 | 37.68 | 38.30 | 67,600 | +0.56(+1.48%) |
Apr 26, 2019 | 37.17 | 37.81 | 37.12 | 37.75 | 109,941 | +0.57(+1.52%) |
Apr 25, 2019 | 38.19 | 38.19 | 37.13 | 37.18 | 69,772 | -1.15(-3.01%) |
Apr 24, 2019 | 38.45 | 38.74 | 38.24 | 38.33 | 67,671 | -0.24(-0.63%) |
Apr 23, 2019 | 38.06 | 39.05 | 37.77 | 38.58 | 139,442 | +0.60(+1.57%) |
Apr 22, 2019 | 38.04 | 38.32 | 37.63 | 37.98 | 50,069 | -0.12(-0.31%) |
Apr 18, 2019 | 37.55 | 38.40 | 37.55 | 38.10 | 75,955 | +0.43(+1.14%) |
Apr 17, 2019 | 38.07 | 38.40 | 37.53 | 37.67 | 76,694 | -0.23(-0.62%) |
Apr 16, 2019 | 37.81 | 38.01 | 37.17 | 37.90 | 78,719 | +0.27(+0.73%) |
Apr 15, 2019 | 38.46 | 38.49 | 37.48 | 37.63 | 66,167 | -0.86(-2.23%) |
Apr 12, 2019 | 37.79 | 38.77 | 37.55 | 38.49 | 110,555 | +0.98(+2.60%) |
Apr 11, 2019 | 37.72 | 37.85 | 37.32 | 37.51 | 68,949 | -0.19(-0.52%) |
Apr 10, 2019 | 37.56 | 37.98 | 37.20 | 37.71 | 122,016 | +0.16(+0.41%) |
Apr 09, 2019 | 38.42 | 38.42 | 37.41 | 37.55 | 132,260 | -0.94(-2.45%) |
Apr 08, 2019 | 38.61 | 38.65 | 38.05 | 38.50 | 89,059 | -0.28(-0.73%) |
Apr 05, 2019 | 38.19 | 39.20 | 37.93 | 38.78 | 219,086 | +0.80(+2.10%) |
Apr 04, 2019 | 37.31 | 37.99 | 37.19 | 37.98 | 168,570 | +0.64(+1.72%) |
Apr 03, 2019 | 37.94 | 37.94 | 37.25 | 37.34 | 74,632 | -0.19(-0.52%) |
Apr 02, 2019 | 38.07 | 38.07 | 37.20 | 37.53 | 113,669 | -0.53(-1.38%) |
Apr 01, 2019 | 37.40 | 38.17 | 37.39 | 38.06 | 100,757 | +0.70(+1.88%) |
Mar 29, 2019 | 37.41 | 38.38 | 37.13 | 37.36 | 214,156 | +0.29(+0.79%) |
Mar 28, 2019 | 36.95 | 37.16 | 36.55 | 37.06 | 139,590 | +0.33(+0.90%) |
Mar 27, 2019 | 36.91 | 37.14 | 36.69 | 36.73 | 138,196 | -0.15(-0.40%) |
Mar 26, 2019 | 36.40 | 37.41 | 36.12 | 36.88 | 275,650 | +0.84(+2.32%) |
Mar 25, 2019 | 35.19 | 36.51 | 35.19 | 36.04 | 220,040 | +0.74(+2.10%) |
Mar 22, 2019 | 34.09 | 35.58 | 33.69 | 35.30 | 282,973 | +1.07(+3.13%) |
Mar 21, 2019 | 33.00 | 35.22 | 32.13 | 34.23 | 449,580 | -3.34(-8.89%) |
Mar 20, 2019 | 37.68 | 38.30 | 37.09 | 37.57 | 121,305 | -0.10(-0.26%) |
Mar 19, 2019 | 37.89 | 38.07 | 37.55 | 37.67 | 68,442 | -0.17(-0.44%) |
Mar 18, 2019 | 37.21 | 37.85 | 37.12 | 37.83 | 80,597 | +0.61(+1.65%) |
Mar 15, 2019 | 36.77 | 37.48 | 36.77 | 37.22 | 377,469 | +0.51(+1.38%) |
Mar 14, 2019 | 37.24 | 37.31 | 36.65 | 36.71 | 37,536 | -0.52(-1.39%) |
Mar 13, 2019 | 37.34 | 37.41 | 36.97 | 37.23 | 77,353 | +0.10(+0.26%) |
Mar 12, 2019 | 37.67 | 38.02 | 37.05 | 37.13 | 88,627 | -0.47(-1.24%) |
Mar 11, 2019 | 36.52 | 37.63 | 36.52 | 37.60 | 51,837 | +1.10(+3.01%) |
Mar 08, 2019 | 36.77 | 37.01 | 36.39 | 36.50 | 50,329 | -0.42(-1.13%) |
Mar 07, 2019 | 37.41 | 37.46 | 36.69 | 36.92 | 63,160 | -0.30(-0.81%) |
Mar 06, 2019 | 38.34 | 39.12 | 37.12 | 37.22 | 106,943 | -1.13(-2.95%) |
Mar 05, 2019 | 38.42 | 38.89 | 38.14 | 38.35 | 73,272 | -0.40(-1.03%) |
Mar 04, 2019 | 39.03 | 39.40 | 38.25 | 38.75 | 95,083 | -0.17(-0.43%) |