Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 36.79 | 36.83 | 36.69 | 36.71 | 10,120 | -0.45(-1.22%) |
May 30, 2019 | 37.23 | 37.30 | 37.10 | 37.16 | 3,610 | +0.04(+0.10%) |
May 29, 2019 | 37.20 | 37.20 | 36.89 | 37.12 | 5,980 | -0.28(-0.74%) |
May 28, 2019 | 37.73 | 37.76 | 37.36 | 37.40 | 7,195 | -0.26(-0.69%) |
May 24, 2019 | 37.68 | 37.69 | 37.66 | 37.66 | 1,399 | +0.12(+0.32%) |
May 23, 2019 | 37.72 | 37.72 | 37.36 | 37.54 | 6,241 | -0.53(-1.40%) |
May 22, 2019 | 38.01 | 38.10 | 38.01 | 38.07 | 4,279 | -0.08(-0.20%) |
May 21, 2019 | 38.08 | 38.22 | 38.06 | 38.15 | 15,250 | +0.31(+0.81%) |
May 20, 2019 | 37.86 | 38.01 | 37.80 | 37.84 | 7,061 | -0.24(-0.63%) |
May 17, 2019 | 38.02 | 38.32 | 38.02 | 38.08 | 2,691 | -0.19(-0.51%) |
May 16, 2019 | 38.05 | 38.47 | 38.05 | 38.28 | 7,460 | +0.33(+0.88%) |
May 15, 2019 | 37.61 | 38.02 | 37.54 | 37.94 | 47,979 | +0.23(+0.62%) |
May 14, 2019 | 37.51 | 37.94 | 37.51 | 37.71 | 11,815 | +0.37(+1.00%) |
May 13, 2019 | 37.54 | 37.60 | 37.24 | 37.34 | 17,374 | -0.93(-2.42%) |
May 10, 2019 | 37.66 | 38.26 | 37.66 | 38.26 | 1,615 | +0.10(+0.26%) |
May 09, 2019 | 38.02 | 38.17 | 37.72 | 38.16 | 8,426 | -0.13(-0.35%) |
May 08, 2019 | 38.33 | 38.52 | 38.30 | 38.30 | 6,263 | -0.01(-0.02%) |
May 07, 2019 | 38.68 | 38.68 | 38.08 | 38.30 | 15,287 | -0.72(-1.83%) |
May 06, 2019 | 38.57 | 39.02 | 38.50 | 39.02 | 43,303 | -0.13(-0.33%) |
May 03, 2019 | 38.94 | 39.17 | 38.94 | 39.15 | 53,941 | +0.41(+1.05%) |
May 02, 2019 | 38.80 | 38.92 | 38.63 | 38.74 | 31,399 | -0.15(-0.39%) |
May 01, 2019 | 39.19 | 39.24 | 38.89 | 38.89 | 6,717 | -0.28(-0.70%) |
Apr 30, 2019 | 39.06 | 39.17 | 39.01 | 39.17 | 3,855 | +0.02(+0.05%) |
Apr 29, 2019 | 39.06 | 39.23 | 39.06 | 39.15 | 8,752 | +0.09(+0.24%) |
Apr 26, 2019 | 38.93 | 39.05 | 38.82 | 39.05 | 6,460 | +0.15(+0.38%) |
Apr 25, 2019 | 39.01 | 39.01 | 38.78 | 38.91 | 12,530 | -0.02(-0.06%) |
Apr 24, 2019 | 38.90 | 39.02 | 38.90 | 38.93 | 3,582 | -0.07(-0.17%) |
Apr 23, 2019 | 38.71 | 39.04 | 38.66 | 39.00 | 9,516 | +0.32(+0.84%) |
Apr 22, 2019 | 38.54 | 38.68 | 38.54 | 38.67 | 3,883 | +0.07(+0.19%) |
Apr 18, 2019 | 38.50 | 38.67 | 38.46 | 38.60 | 5,275 | +0.01(+0.02%) |
Apr 17, 2019 | 38.62 | 38.63 | 38.49 | 38.59 | 11,488 | +0.00(+0.00%) |
Apr 16, 2019 | 38.69 | 38.69 | 38.54 | 38.59 | 13,392 | +0.03(+0.07%) |
Apr 15, 2019 | 38.57 | 38.59 | 38.50 | 38.56 | 7,795 | -0.01(-0.02%) |
Apr 12, 2019 | 38.66 | 38.66 | 38.52 | 38.57 | 7,967 | +0.24(+0.63%) |
Apr 11, 2019 | 38.40 | 38.40 | 38.26 | 38.33 | 3,069 | -0.03(-0.08%) |
Apr 10, 2019 | 38.27 | 38.36 | 38.21 | 38.36 | 5,402 | +0.22(+0.57%) |
Apr 09, 2019 | 38.24 | 38.31 | 38.14 | 38.14 | 8,177 | -0.27(-0.70%) |
Apr 08, 2019 | 38.26 | 38.41 | 38.26 | 38.41 | 3,954 | +0.09(+0.22%) |
Apr 05, 2019 | 38.31 | 38.38 | 38.28 | 38.32 | 3,876 | +0.13(+0.33%) |
Apr 04, 2019 | 38.24 | 38.24 | 38.08 | 38.20 | 7,559 | +0.09(+0.23%) |
Apr 03, 2019 | 38.16 | 38.25 | 38.07 | 38.11 | 12,170 | +0.07(+0.17%) |
Apr 02, 2019 | 37.97 | 38.05 | 37.93 | 38.04 | 9,500 | +0.01(+0.02%) |
Apr 01, 2019 | 37.80 | 38.03 | 37.80 | 38.03 | 16,937 | +0.47(+1.26%) |
Mar 29, 2019 | 37.59 | 37.59 | 37.47 | 37.56 | 2,045 | +0.21(+0.57%) |
Mar 28, 2019 | 37.32 | 37.38 | 37.15 | 37.35 | 15,719 | +0.15(+0.40%) |
Mar 27, 2019 | 37.37 | 37.37 | 36.96 | 37.20 | 7,041 | -0.18(-0.47%) |
Mar 26, 2019 | 37.45 | 37.47 | 37.22 | 37.37 | 26,420 | +0.27(+0.73%) |
Mar 25, 2019 | 37.15 | 37.22 | 36.95 | 37.10 | 17,995 | -0.03(-0.09%) |
Mar 22, 2019 | 37.50 | 37.62 | 37.14 | 37.14 | 16,600 | -0.71(-1.86%) |
Mar 21, 2019 | 37.54 | 37.91 | 37.53 | 37.84 | 18,345 | +0.36(+0.96%) |
Mar 20, 2019 | 37.50 | 37.72 | 37.35 | 37.48 | 4,020 | -0.13(-0.34%) |
Mar 19, 2019 | 37.73 | 37.85 | 37.52 | 37.61 | 13,770 | +0.08(+0.22%) |
Mar 18, 2019 | 37.45 | 37.63 | 37.44 | 37.53 | 10,181 | +0.13(+0.34%) |
Mar 15, 2019 | 37.39 | 37.53 | 37.31 | 37.40 | 9,765 | +0.13(+0.34%) |
Mar 14, 2019 | 37.29 | 37.36 | 37.22 | 37.28 | 26,505 | -0.00(-0.00%) |
Mar 13, 2019 | 37.19 | 37.38 | 37.19 | 37.28 | 8,188 | +0.29(+0.79%) |
Mar 12, 2019 | 36.99 | 37.14 | 36.99 | 36.99 | 15,043 | +0.03(+0.07%) |
Mar 11, 2019 | 36.53 | 36.96 | 36.53 | 36.96 | 6,401 | +0.53(+1.44%) |
Mar 08, 2019 | 36.20 | 36.43 | 36.13 | 36.43 | 13,020 | -0.02(-0.04%) |
Mar 07, 2019 | 36.66 | 36.66 | 36.36 | 36.45 | 1,345,497 | -0.32(-0.88%) |
Mar 06, 2019 | 36.99 | 36.99 | 36.70 | 36.77 | 27,259 | -0.24(-0.65%) |
Mar 05, 2019 | 37.05 | 37.13 | 36.99 | 37.01 | 16,951 | -0.06(-0.15%) |
Mar 04, 2019 | 37.33 | 37.40 | 36.74 | 37.07 | 15,495 | -0.10(-0.27%) |