Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 32.33 | 32.39 | 31.60 | 31.60 | 79,644 | -1.13(-3.44%) |
May 30, 2019 | 32.79 | 33.14 | 32.47 | 32.73 | 97,164 | -0.07(-0.22%) |
May 29, 2019 | 32.53 | 33.14 | 32.35 | 32.80 | 163,319 | +0.05(+0.16%) |
May 28, 2019 | 32.91 | 33.67 | 32.33 | 32.75 | 134,712 | -0.18(-0.56%) |
May 24, 2019 | 32.85 | 33.40 | 32.19 | 32.93 | 342,072 | +0.24(+0.72%) |
May 23, 2019 | 32.02 | 33.11 | 31.71 | 32.70 | 137,453 | +0.35(+1.09%) |
May 22, 2019 | 33.28 | 33.62 | 32.02 | 32.34 | 209,437 | -1.19(-3.56%) |
May 21, 2019 | 33.19 | 33.97 | 33.19 | 33.54 | 181,112 | +0.28(+0.85%) |
May 20, 2019 | 33.14 | 33.83 | 32.79 | 33.26 | 64,452 | -0.29(-0.88%) |
May 17, 2019 | 33.38 | 34.05 | 32.96 | 33.55 | 98,563 | -0.18(-0.54%) |
May 16, 2019 | 33.83 | 34.08 | 32.93 | 33.73 | 207,938 | -0.09(-0.25%) |
May 15, 2019 | 34.03 | 34.62 | 33.43 | 33.82 | 79,982 | -0.48(-1.41%) |
May 14, 2019 | 33.36 | 34.85 | 33.02 | 34.30 | 106,555 | +0.98(+2.93%) |
May 13, 2019 | 33.90 | 34.34 | 32.58 | 33.33 | 99,635 | -1.52(-4.36%) |
May 10, 2019 | 34.44 | 35.61 | 31.76 | 34.85 | 135,333 | -1.53(-4.20%) |
May 09, 2019 | 36.36 | 36.89 | 36.06 | 36.38 | 74,638 | -0.36(-0.98%) |
May 08, 2019 | 36.95 | 37.61 | 36.08 | 36.74 | 79,662 | +0.03(+0.09%) |
May 07, 2019 | 36.10 | 37.11 | 35.88 | 36.70 | 131,217 | -0.04(-0.11%) |
May 06, 2019 | 37.29 | 37.75 | 36.19 | 36.74 | 131,974 | -1.27(-3.34%) |
May 03, 2019 | 37.34 | 38.58 | 37.03 | 38.01 | 77,202 | +0.88(+2.38%) |
May 02, 2019 | 37.44 | 38.12 | 36.47 | 37.13 | 63,219 | -0.41(-1.08%) |
May 01, 2019 | 38.06 | 38.28 | 37.41 | 37.54 | 94,587 | -0.37(-0.99%) |
Apr 30, 2019 | 38.53 | 38.86 | 37.91 | 37.91 | 74,316 | -0.64(-1.67%) |
Apr 29, 2019 | 38.98 | 39.09 | 38.07 | 38.55 | 86,752 | -0.28(-0.71%) |
Apr 26, 2019 | 38.13 | 39.08 | 37.72 | 38.83 | 84,068 | +0.79(+2.07%) |
Apr 25, 2019 | 38.52 | 38.96 | 37.70 | 38.04 | 87,327 | -0.67(-1.73%) |
Apr 24, 2019 | 38.35 | 39.08 | 37.81 | 38.71 | 129,419 | +0.42(+1.11%) |
Apr 23, 2019 | 37.83 | 38.65 | 37.83 | 38.29 | 121,406 | +0.59(+1.56%) |
Apr 22, 2019 | 37.79 | 38.37 | 36.81 | 37.70 | 105,090 | -0.10(-0.26%) |
Apr 18, 2019 | 37.96 | 38.50 | 37.44 | 37.80 | 63,393 | -0.34(-0.89%) |
Apr 17, 2019 | 38.70 | 38.81 | 37.47 | 38.14 | 56,972 | -0.57(-1.46%) |
Apr 16, 2019 | 39.69 | 41.43 | 38.38 | 38.70 | 49,907 | -0.89(-2.25%) |
Apr 15, 2019 | 41.14 | 41.41 | 39.45 | 39.60 | 166,526 | -1.75(-4.22%) |
Apr 12, 2019 | 41.00 | 41.43 | 40.23 | 41.34 | 68,919 | +0.61(+1.49%) |
Apr 11, 2019 | 40.90 | 41.39 | 40.01 | 40.74 | 80,124 | -0.06(-0.14%) |
Apr 10, 2019 | 40.14 | 40.95 | 39.72 | 40.80 | 102,723 | +0.74(+1.84%) |
Apr 09, 2019 | 40.44 | 40.77 | 40.05 | 40.06 | 61,258 | -0.55(-1.36%) |
Apr 08, 2019 | 41.21 | 41.61 | 39.98 | 40.61 | 89,783 | -0.78(-1.89%) |
Apr 05, 2019 | 41.75 | 42.02 | 41.10 | 41.40 | 38,373 | -0.22(-0.53%) |
Apr 04, 2019 | 41.04 | 42.35 | 41.04 | 41.62 | 99,975 | +0.74(+1.80%) |
Apr 03, 2019 | 39.87 | 41.92 | 39.68 | 40.88 | 144,090 | +1.45(+3.67%) |
Apr 02, 2019 | 40.31 | 40.43 | 39.36 | 39.43 | 76,253 | -1.24(-3.06%) |
Apr 01, 2019 | 40.11 | 41.02 | 39.28 | 40.68 | 175,529 | +0.95(+2.39%) |
Mar 29, 2019 | 40.45 | 40.91 | 39.23 | 39.73 | 141,982 | -0.94(-2.32%) |
Mar 28, 2019 | 40.41 | 40.86 | 39.57 | 40.67 | 98,321 | +0.31(+0.78%) |
Mar 27, 2019 | 40.94 | 40.94 | 39.11 | 40.36 | 84,029 | -0.42(-1.02%) |
Mar 26, 2019 | 40.53 | 41.36 | 40.33 | 40.78 | 99,840 | -0.31(-0.75%) |
Mar 25, 2019 | 40.29 | 41.45 | 39.31 | 41.08 | 63,979 | +0.79(+1.96%) |
Mar 22, 2019 | 42.40 | 42.53 | 40.24 | 40.29 | 59,556 | -2.38(-5.59%) |
Mar 21, 2019 | 41.97 | 42.94 | 41.53 | 42.68 | 60,733 | +0.62(+1.47%) |
Mar 20, 2019 | 42.13 | 42.95 | 41.58 | 42.06 | 92,503 | -0.05(-0.11%) |
Mar 19, 2019 | 42.81 | 42.81 | 41.75 | 42.11 | 77,062 | -0.50(-1.16%) |
Mar 18, 2019 | 41.99 | 43.00 | 41.54 | 42.60 | 59,503 | +0.55(+1.30%) |
Mar 15, 2019 | 42.80 | 43.25 | 42.01 | 42.05 | 132,773 | -0.74(-1.72%) |
Mar 14, 2019 | 42.84 | 43.19 | 42.35 | 42.79 | 68,025 | -0.03(-0.06%) |
Mar 13, 2019 | 43.86 | 44.39 | 42.65 | 42.82 | 120,987 | -0.93(-2.12%) |
Mar 12, 2019 | 44.22 | 44.63 | 43.42 | 43.74 | 121,942 | -0.40(-0.90%) |
Mar 11, 2019 | 43.35 | 44.65 | 42.97 | 44.14 | 82,721 | +0.80(+1.85%) |
Mar 08, 2019 | 42.50 | 44.16 | 42.48 | 43.34 | 62,472 | +0.53(+1.25%) |
Mar 07, 2019 | 43.30 | 43.30 | 42.50 | 42.80 | 87,696 | -0.43(-0.99%) |
Mar 06, 2019 | 44.35 | 45.38 | 42.97 | 43.23 | 52,321 | -1.00(-2.27%) |
Mar 05, 2019 | 44.90 | 46.35 | 44.09 | 44.24 | 78,089 | -0.61(-1.35%) |
Mar 04, 2019 | 46.22 | 46.22 | 44.10 | 44.84 | 56,744 | -1.06(-2.30%) |