Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 37.41 | 37.58 | 37.22 | 37.46 | 1,466,434 | -0.37(-0.97%) |
May 30, 2019 | 37.90 | 38.14 | 37.73 | 37.83 | 1,127,991 | +0.23(+0.62%) |
May 29, 2019 | 37.88 | 37.96 | 37.37 | 37.60 | 3,492,125 | -0.27(-0.71%) |
May 28, 2019 | 38.07 | 38.47 | 37.87 | 37.87 | 1,980,009 | -0.06(-0.15%) |
May 24, 2019 | 38.05 | 38.05 | 37.69 | 37.92 | 1,512,164 | +0.20(+0.54%) |
May 23, 2019 | 37.43 | 37.99 | 37.38 | 37.72 | 1,643,313 | -0.22(-0.58%) |
May 22, 2019 | 38.08 | 38.14 | 37.89 | 37.94 | 1,983,367 | -0.19(-0.49%) |
May 21, 2019 | 38.23 | 38.30 | 38.02 | 38.13 | 3,357,283 | +0.06(+0.17%) |
May 20, 2019 | 38.19 | 38.30 | 37.97 | 38.06 | 2,084,167 | -0.36(-0.93%) |
May 17, 2019 | 38.12 | 38.56 | 38.11 | 38.42 | 1,836,411 | -0.22(-0.57%) |
May 16, 2019 | 38.63 | 38.96 | 38.45 | 38.64 | 2,367,975 | +0.07(+0.19%) |
May 15, 2019 | 38.49 | 38.73 | 38.22 | 38.56 | 1,821,961 | +0.01(+0.02%) |
May 14, 2019 | 38.50 | 38.69 | 38.37 | 38.56 | 2,011,800 | +0.21(+0.55%) |
May 13, 2019 | 38.14 | 38.37 | 37.82 | 38.34 | 2,468,444 | -0.44(-1.13%) |
May 10, 2019 | 37.72 | 39.06 | 37.50 | 38.78 | 5,069,996 | +1.25(+3.33%) |
May 09, 2019 | 37.93 | 38.23 | 37.09 | 37.53 | 1,857,629 | -0.53(-1.38%) |
May 08, 2019 | 38.09 | 38.38 | 38.05 | 38.06 | 1,435,961 | -0.07(-0.19%) |
May 07, 2019 | 38.43 | 38.54 | 38.00 | 38.13 | 1,456,508 | -0.70(-1.80%) |
May 06, 2019 | 38.38 | 38.86 | 38.26 | 38.83 | 850,453 | -0.09(-0.23%) |
May 03, 2019 | 38.64 | 38.93 | 38.50 | 38.92 | 1,625,058 | +0.36(+0.95%) |
May 02, 2019 | 38.82 | 38.94 | 38.47 | 38.56 | 1,610,398 | -0.24(-0.63%) |
May 01, 2019 | 39.06 | 39.25 | 38.79 | 38.80 | 1,350,263 | -0.26(-0.66%) |
Apr 30, 2019 | 39.07 | 39.14 | 38.77 | 39.06 | 1,174,222 | +0.07(+0.19%) |
Apr 29, 2019 | 39.01 | 39.10 | 38.86 | 38.98 | 1,433,221 | +0.04(+0.10%) |
Apr 26, 2019 | 38.95 | 39.02 | 38.78 | 38.94 | 1,296,370 | +0.09(+0.23%) |
Apr 25, 2019 | 38.76 | 38.93 | 38.51 | 38.86 | 1,144,304 | +0.18(+0.46%) |
Apr 24, 2019 | 39.23 | 39.23 | 38.67 | 38.68 | 1,460,804 | -0.42(-1.08%) |
Apr 23, 2019 | 38.98 | 39.11 | 38.86 | 39.10 | 1,371,715 | +0.12(+0.31%) |
Apr 22, 2019 | 38.96 | 39.10 | 38.91 | 38.98 | 1,516,278 | +0.01(+0.02%) |
Apr 18, 2019 | 38.56 | 38.99 | 38.52 | 38.97 | 1,049,853 | +0.41(+1.07%) |
Apr 17, 2019 | 39.07 | 39.07 | 38.53 | 38.56 | 1,807,951 | -0.32(-0.81%) |
Apr 16, 2019 | 39.10 | 39.11 | 38.79 | 38.87 | 1,955,216 | -0.04(-0.10%) |
Apr 15, 2019 | 38.51 | 38.98 | 38.38 | 38.91 | 1,971,003 | +0.48(+1.24%) |
Apr 12, 2019 | 38.51 | 38.51 | 38.28 | 38.43 | 2,916,000 | +0.23(+0.62%) |
Apr 11, 2019 | 38.34 | 38.52 | 38.17 | 38.20 | 1,726,411 | -0.14(-0.36%) |
Apr 10, 2019 | 38.18 | 38.42 | 38.09 | 38.34 | 961,438 | +0.25(+0.66%) |
Apr 09, 2019 | 38.26 | 38.29 | 37.91 | 38.09 | 1,458,948 | -0.22(-0.57%) |
Apr 08, 2019 | 38.26 | 38.31 | 38.01 | 38.30 | 1,275,626 | +0.06(+0.15%) |
Apr 05, 2019 | 38.47 | 38.60 | 38.11 | 38.25 | 1,650,105 | -0.23(-0.61%) |
Apr 04, 2019 | 38.37 | 38.52 | 38.30 | 38.48 | 1,005,912 | +0.05(+0.13%) |
Apr 03, 2019 | 38.50 | 38.61 | 38.29 | 38.43 | 2,254,327 | +0.11(+0.27%) |
Apr 02, 2019 | 38.50 | 38.50 | 38.12 | 38.33 | 1,754,372 | -0.02(-0.04%) |
Apr 01, 2019 | 38.09 | 38.36 | 37.82 | 38.34 | 2,270,400 | +0.53(+1.41%) |
Mar 29, 2019 | 37.98 | 38.04 | 37.57 | 37.81 | 1,700,444 | +0.06(+0.17%) |
Mar 28, 2019 | 37.43 | 37.88 | 37.43 | 37.74 | 2,040,241 | +0.36(+0.95%) |
Mar 27, 2019 | 37.32 | 37.55 | 37.13 | 37.39 | 2,368,608 | +0.00(+0.00%) |
Mar 26, 2019 | 37.53 | 37.56 | 37.11 | 37.39 | 2,115,004 | +0.27(+0.72%) |
Mar 25, 2019 | 37.16 | 37.26 | 36.81 | 37.12 | 1,884,758 | -0.09(-0.24%) |
Mar 22, 2019 | 37.63 | 37.66 | 37.20 | 37.21 | 1,204,574 | -0.59(-1.57%) |
Mar 21, 2019 | 37.55 | 38.07 | 37.55 | 37.80 | 2,849,828 | +0.06(+0.15%) |
Mar 20, 2019 | 37.65 | 37.99 | 37.41 | 37.74 | 1,760,741 | +0.02(+0.04%) |
Mar 19, 2019 | 37.83 | 37.91 | 37.51 | 37.73 | 2,319,621 | +0.06(+0.15%) |
Mar 18, 2019 | 37.53 | 37.69 | 37.34 | 37.67 | 1,762,972 | +0.19(+0.52%) |
Mar 15, 2019 | 36.78 | 37.57 | 36.67 | 37.48 | 3,187,933 | +0.74(+2.01%) |
Mar 14, 2019 | 37.58 | 37.62 | 36.67 | 36.74 | 5,676,337 | -0.88(-2.35%) |
Mar 13, 2019 | 37.60 | 37.83 | 37.13 | 37.62 | 10,395,927 | +0.35(+0.93%) |
Mar 12, 2019 | 37.22 | 37.37 | 37.15 | 37.27 | 578,480 | +0.12(+0.33%) |
Mar 11, 2019 | 37.00 | 37.29 | 36.91 | 37.15 | 981,254 | +0.30(+0.81%) |
Mar 08, 2019 | 36.85 | 36.93 | 36.57 | 36.85 | 1,218,146 | -0.12(-0.33%) |
Mar 07, 2019 | 37.27 | 37.43 | 36.77 | 36.97 | 1,173,720 | -0.36(-0.98%) |
Mar 06, 2019 | 36.96 | 37.37 | 36.96 | 37.34 | 900,890 | +0.34(+0.92%) |
Mar 05, 2019 | 36.97 | 37.32 | 36.90 | 37.00 | 1,440,113 | +0.03(+0.09%) |
Mar 04, 2019 | 36.84 | 37.11 | 36.65 | 36.97 | 1,159,451 | +0.30(+0.82%) |