Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 35.84 | 36.03 | 35.72 | 35.72 | 122,965 | -0.62(-1.69%) |
May 30, 2019 | 36.16 | 36.47 | 36.16 | 36.33 | 68,857 | +0.38(+1.05%) |
May 29, 2019 | 35.93 | 36.10 | 35.76 | 35.96 | 480,703 | -0.19(-0.52%) |
May 28, 2019 | 36.32 | 36.50 | 36.08 | 36.14 | 227,427 | -0.14(-0.38%) |
May 24, 2019 | 36.30 | 36.47 | 36.18 | 36.28 | 214,483 | +0.29(+0.80%) |
May 23, 2019 | 36.43 | 36.43 | 35.84 | 36.00 | 339,334 | -0.94(-2.55%) |
May 22, 2019 | 36.94 | 37.06 | 36.86 | 36.94 | 222,676 | -0.33(-0.88%) |
May 21, 2019 | 37.02 | 37.27 | 37.02 | 37.27 | 122,161 | +0.59(+1.60%) |
May 20, 2019 | 37.00 | 37.00 | 36.58 | 36.68 | 185,043 | -0.88(-2.35%) |
May 17, 2019 | 37.84 | 38.08 | 37.52 | 37.56 | 121,050 | -0.67(-1.76%) |
May 16, 2019 | 38.15 | 38.49 | 38.13 | 38.24 | 210,256 | +0.00(+0.00%) |
May 15, 2019 | 37.70 | 38.31 | 37.56 | 38.24 | 295,459 | +0.34(+0.89%) |
May 14, 2019 | 37.64 | 38.12 | 37.60 | 37.90 | 1,353,117 | +0.49(+1.30%) |
May 13, 2019 | 38.12 | 38.12 | 37.37 | 37.41 | 421,986 | -1.73(-4.41%) |
May 10, 2019 | 38.88 | 39.35 | 38.57 | 39.14 | 225,772 | +0.29(+0.74%) |
May 09, 2019 | 38.76 | 38.96 | 38.34 | 38.85 | 205,682 | -0.53(-1.34%) |
May 08, 2019 | 39.41 | 39.74 | 39.26 | 39.38 | 97,667 | -0.21(-0.53%) |
May 07, 2019 | 40.17 | 40.17 | 39.40 | 39.59 | 496,225 | -1.12(-2.75%) |
May 06, 2019 | 40.34 | 40.85 | 40.18 | 40.71 | 175,783 | -0.76(-1.84%) |
May 03, 2019 | 41.00 | 41.47 | 41.00 | 41.47 | 112,482 | +0.68(+1.68%) |
May 02, 2019 | 40.76 | 41.00 | 40.49 | 40.79 | 214,075 | -0.13(-0.32%) |
May 01, 2019 | 41.29 | 41.40 | 40.87 | 40.92 | 89,148 | -0.37(-0.89%) |
Apr 30, 2019 | 41.07 | 41.29 | 40.93 | 41.28 | 89,887 | +0.07(+0.17%) |
Apr 29, 2019 | 41.08 | 41.29 | 41.03 | 41.21 | 202,520 | +0.08(+0.19%) |
Apr 26, 2019 | 41.01 | 41.13 | 40.74 | 41.13 | 135,362 | +0.00(+0.00%) |
Apr 25, 2019 | 41.33 | 41.34 | 41.00 | 41.13 | 293,184 | -0.35(-0.84%) |
Apr 24, 2019 | 41.44 | 41.66 | 41.37 | 41.48 | 559,892 | -0.19(-0.45%) |
Apr 23, 2019 | 41.32 | 41.72 | 41.32 | 41.67 | 216,621 | +0.23(+0.55%) |
Apr 22, 2019 | 41.21 | 41.46 | 41.17 | 41.44 | 138,569 | +0.05(+0.12%) |
Apr 18, 2019 | 41.24 | 41.45 | 41.16 | 41.39 | 233,533 | +0.01(+0.02%) |
Apr 17, 2019 | 41.66 | 41.80 | 41.30 | 41.38 | 665,286 | +0.11(+0.26%) |
Apr 16, 2019 | 41.17 | 41.32 | 40.96 | 41.27 | 349,781 | +0.33(+0.80%) |
Apr 15, 2019 | 40.95 | 41.09 | 40.83 | 40.95 | 915,653 | +0.17(+0.41%) |
Apr 12, 2019 | 40.58 | 40.78 | 40.58 | 40.78 | 140,603 | +0.43(+1.06%) |
Apr 11, 2019 | 40.32 | 40.41 | 40.28 | 40.35 | 101,987 | -0.10(-0.25%) |
Apr 10, 2019 | 40.15 | 40.47 | 40.15 | 40.45 | 152,674 | +0.27(+0.67%) |
Apr 09, 2019 | 40.27 | 40.38 | 40.10 | 40.18 | 338,819 | -0.32(-0.78%) |
Apr 08, 2019 | 40.33 | 40.51 | 40.20 | 40.50 | 237,060 | -0.01(-0.02%) |
Apr 05, 2019 | 40.14 | 40.51 | 40.01 | 40.51 | 111,676 | +0.49(+1.21%) |
Apr 04, 2019 | 40.02 | 40.08 | 39.88 | 40.02 | 163,293 | -0.02(-0.05%) |
Apr 03, 2019 | 39.87 | 40.22 | 39.82 | 40.04 | 157,550 | +0.58(+1.46%) |
Apr 02, 2019 | 39.39 | 39.47 | 39.20 | 39.47 | 188,410 | +0.20(+0.51%) |
Apr 01, 2019 | 38.84 | 39.32 | 38.79 | 39.27 | 228,944 | +0.84(+2.19%) |
Mar 29, 2019 | 38.32 | 38.47 | 38.21 | 38.43 | 109,358 | +0.28(+0.73%) |
Mar 28, 2019 | 37.96 | 38.20 | 37.83 | 38.15 | 126,834 | +0.26(+0.68%) |
Mar 27, 2019 | 38.27 | 38.40 | 37.71 | 37.89 | 109,955 | -0.38(-0.99%) |
Mar 26, 2019 | 38.16 | 38.43 | 38.03 | 38.27 | 129,568 | +0.49(+1.29%) |
Mar 25, 2019 | 37.70 | 37.92 | 37.50 | 37.78 | 126,109 | -0.11(-0.29%) |
Mar 22, 2019 | 38.69 | 38.72 | 37.88 | 37.89 | 342,891 | -1.02(-2.63%) |
Mar 21, 2019 | 38.32 | 38.91 | 38.20 | 38.91 | 103,690 | +0.42(+1.08%) |
Mar 20, 2019 | 38.59 | 38.80 | 38.24 | 38.50 | 321,584 | -0.15(-0.39%) |
Mar 19, 2019 | 38.61 | 38.81 | 38.55 | 38.64 | 103,384 | +0.18(+0.46%) |
Mar 18, 2019 | 38.27 | 38.49 | 38.22 | 38.47 | 139,859 | +0.22(+0.57%) |
Mar 15, 2019 | 38.04 | 38.35 | 38.04 | 38.25 | 102,302 | +0.39(+1.02%) |
Mar 14, 2019 | 37.93 | 38.00 | 37.79 | 37.86 | 65,815 | -0.19(-0.50%) |
Mar 13, 2019 | 37.88 | 38.17 | 37.72 | 38.05 | 122,913 | +0.15(+0.39%) |
Mar 12, 2019 | 37.83 | 37.99 | 37.70 | 37.90 | 85,412 | +0.16(+0.42%) |
Mar 11, 2019 | 37.15 | 37.75 | 37.15 | 37.74 | 96,443 | +0.64(+1.74%) |
Mar 08, 2019 | 36.94 | 37.10 | 36.71 | 37.10 | 166,506 | -0.18(-0.48%) |
Mar 07, 2019 | 37.84 | 37.84 | 37.22 | 37.28 | 193,293 | -0.95(-2.49%) |
Mar 06, 2019 | 38.63 | 38.65 | 38.22 | 38.23 | 138,823 | -0.34(-0.87%) |
Mar 05, 2019 | 38.58 | 38.73 | 38.45 | 38.56 | 98,560 | -0.09(-0.23%) |
Mar 04, 2019 | 38.95 | 38.99 | 38.34 | 38.65 | 98,342 | +0.10(+0.26%) |