Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 34.95 | 35.08 | 33.89 | 35.02 | 155,709 | -0.46(-1.31%) |
May 30, 2019 | 35.45 | 36.27 | 35.20 | 35.49 | 203,404 | +0.04(+0.11%) |
May 29, 2019 | 35.39 | 35.88 | 33.32 | 35.45 | 444,999 | +3.96(+12.58%) |
May 28, 2019 | 32.17 | 32.52 | 31.36 | 31.49 | 187,673 | -0.62(-1.93%) |
May 24, 2019 | 33.04 | 33.15 | 31.51 | 32.11 | 137,798 | -0.80(-2.44%) |
May 23, 2019 | 33.93 | 34.03 | 32.72 | 32.91 | 65,974 | -1.47(-4.27%) |
May 22, 2019 | 34.74 | 35.33 | 34.31 | 34.38 | 75,835 | -0.57(-1.63%) |
May 21, 2019 | 34.50 | 35.10 | 34.43 | 34.95 | 52,193 | +0.69(+2.00%) |
May 20, 2019 | 33.71 | 34.31 | 33.61 | 34.26 | 63,772 | +0.27(+0.80%) |
May 17, 2019 | 34.07 | 34.36 | 33.82 | 33.99 | 65,120 | -0.42(-1.21%) |
May 16, 2019 | 34.26 | 35.09 | 34.24 | 34.41 | 58,965 | +0.28(+0.82%) |
May 15, 2019 | 33.79 | 34.36 | 33.61 | 34.13 | 109,081 | +0.01(+0.03%) |
May 14, 2019 | 34.16 | 34.30 | 33.70 | 34.12 | 123,074 | +0.11(+0.31%) |
May 13, 2019 | 35.14 | 35.58 | 33.88 | 34.01 | 56,624 | -1.90(-5.30%) |
May 10, 2019 | 35.97 | 36.13 | 35.23 | 35.91 | 49,797 | -0.29(-0.80%) |
May 09, 2019 | 35.17 | 36.50 | 34.94 | 36.20 | 74,774 | +0.67(+1.88%) |
May 08, 2019 | 36.60 | 36.83 | 35.29 | 35.54 | 106,125 | -1.14(-3.11%) |
May 07, 2019 | 37.20 | 37.51 | 36.40 | 36.68 | 69,275 | -0.90(-2.39%) |
May 06, 2019 | 37.40 | 38.10 | 37.09 | 37.57 | 60,315 | -0.66(-1.72%) |
May 03, 2019 | 37.32 | 38.37 | 37.16 | 38.23 | 75,266 | +1.10(+2.97%) |
May 02, 2019 | 37.27 | 37.27 | 36.74 | 37.13 | 53,565 | -0.13(-0.34%) |
May 01, 2019 | 38.00 | 38.00 | 37.25 | 37.25 | 81,932 | -0.70(-1.85%) |
Apr 30, 2019 | 37.75 | 38.01 | 37.16 | 37.96 | 131,784 | +0.13(+0.36%) |
Apr 29, 2019 | 37.66 | 38.76 | 37.48 | 37.82 | 62,423 | +0.19(+0.51%) |
Apr 26, 2019 | 37.84 | 38.28 | 37.56 | 37.63 | 60,555 | -0.14(-0.38%) |
Apr 25, 2019 | 38.14 | 38.17 | 37.46 | 37.78 | 91,833 | -0.37(-0.96%) |
Apr 24, 2019 | 38.53 | 38.91 | 38.04 | 38.14 | 108,917 | -0.41(-1.05%) |
Apr 23, 2019 | 38.17 | 38.91 | 38.07 | 38.55 | 81,844 | +0.27(+0.71%) |
Apr 22, 2019 | 38.34 | 38.58 | 37.99 | 38.28 | 57,063 | -0.37(-0.95%) |
Apr 18, 2019 | 38.81 | 39.35 | 38.42 | 38.64 | 70,613 | -0.18(-0.47%) |
Apr 17, 2019 | 38.95 | 39.68 | 38.44 | 38.83 | 111,844 | +0.01(+0.02%) |
Apr 16, 2019 | 38.47 | 39.16 | 38.40 | 38.82 | 123,882 | +0.43(+1.13%) |
Apr 15, 2019 | 38.36 | 38.67 | 38.07 | 38.38 | 74,247 | +0.05(+0.13%) |
Apr 12, 2019 | 37.95 | 38.52 | 37.95 | 38.34 | 81,190 | +0.42(+1.12%) |
Apr 11, 2019 | 37.54 | 38.02 | 37.39 | 37.91 | 60,528 | +0.47(+1.26%) |
Apr 10, 2019 | 36.41 | 37.58 | 36.41 | 37.44 | 146,587 | +1.03(+2.83%) |
Apr 09, 2019 | 36.66 | 36.86 | 36.13 | 36.41 | 131,042 | -0.27(-0.74%) |
Apr 08, 2019 | 36.08 | 36.70 | 35.90 | 36.68 | 92,754 | +0.38(+1.04%) |
Apr 05, 2019 | 36.31 | 36.37 | 35.89 | 36.30 | 81,086 | +0.15(+0.43%) |
Apr 04, 2019 | 35.11 | 36.46 | 34.76 | 36.15 | 73,068 | +1.04(+2.97%) |
Apr 03, 2019 | 34.52 | 35.17 | 34.52 | 35.10 | 63,485 | +0.86(+2.51%) |
Apr 02, 2019 | 34.02 | 34.50 | 33.64 | 34.25 | 42,803 | +0.21(+0.62%) |
Apr 01, 2019 | 33.39 | 34.22 | 33.39 | 34.03 | 49,537 | +0.91(+2.74%) |
Mar 29, 2019 | 33.51 | 33.97 | 32.84 | 33.13 | 60,348 | -0.18(-0.55%) |
Mar 28, 2019 | 33.04 | 33.46 | 32.67 | 33.31 | 68,020 | +0.28(+0.85%) |
Mar 27, 2019 | 32.38 | 33.16 | 32.24 | 33.03 | 92,910 | +0.58(+1.78%) |
Mar 26, 2019 | 32.88 | 33.23 | 31.83 | 32.45 | 142,189 | +0.29(+0.90%) |
Mar 25, 2019 | 31.74 | 32.46 | 31.54 | 32.16 | 79,167 | +0.16(+0.51%) |
Mar 22, 2019 | 33.44 | 33.52 | 31.83 | 32.00 | 124,636 | -1.65(-4.90%) |
Mar 21, 2019 | 33.09 | 34.19 | 33.09 | 33.65 | 58,135 | +0.46(+1.39%) |
Mar 20, 2019 | 33.03 | 34.12 | 32.65 | 33.19 | 85,077 | +0.00(+0.00%) |
Mar 19, 2019 | 33.44 | 33.73 | 32.56 | 33.19 | 115,591 | -0.11(-0.32%) |
Mar 18, 2019 | 33.80 | 33.96 | 32.92 | 33.29 | 77,535 | -0.51(-1.51%) |
Mar 15, 2019 | 32.55 | 34.13 | 32.55 | 33.80 | 174,512 | +1.30(+4.01%) |
Mar 14, 2019 | 33.71 | 33.82 | 32.45 | 32.50 | 193,513 | -1.22(-3.63%) |
Mar 13, 2019 | 34.28 | 34.28 | 33.70 | 33.73 | 103,460 | -0.41(-1.19%) |
Mar 12, 2019 | 34.42 | 34.42 | 33.83 | 34.13 | 77,969 | -0.15(-0.45%) |
Mar 11, 2019 | 34.28 | 34.43 | 33.97 | 34.28 | 180,600 | -0.01(-0.03%) |
Mar 08, 2019 | 34.52 | 34.89 | 34.17 | 34.29 | 52,260 | -0.35(-1.00%) |
Mar 07, 2019 | 35.45 | 35.72 | 34.53 | 34.64 | 124,089 | -0.68(-1.91%) |
Mar 06, 2019 | 35.87 | 36.20 | 35.04 | 35.32 | 103,494 | -0.54(-1.51%) |
Mar 05, 2019 | 36.17 | 36.30 | 35.73 | 35.86 | 98,650 | -0.15(-0.43%) |
Mar 04, 2019 | 36.20 | 36.45 | 35.82 | 36.01 | 56,890 | -0.12(-0.32%) |