Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 36.43 | 36.55 | 35.60 | 35.85 | 664,513 | -0.96(-2.60%) |
May 30, 2019 | 36.89 | 37.33 | 36.69 | 36.81 | 441,139 | -0.03(-0.07%) |
May 29, 2019 | 36.66 | 37.10 | 36.36 | 36.84 | 545,347 | -0.13(-0.36%) |
May 28, 2019 | 37.35 | 37.51 | 36.97 | 36.97 | 590,735 | -0.27(-0.73%) |
May 24, 2019 | 37.38 | 37.66 | 37.04 | 37.24 | 363,010 | +0.09(+0.24%) |
May 23, 2019 | 37.24 | 37.88 | 36.71 | 37.15 | 557,764 | -0.61(-1.60%) |
May 22, 2019 | 38.37 | 38.65 | 37.71 | 37.76 | 512,029 | -0.81(-2.09%) |
May 21, 2019 | 38.06 | 38.60 | 38.05 | 38.57 | 744,961 | +0.75(+1.97%) |
May 20, 2019 | 37.79 | 38.37 | 37.71 | 37.82 | 576,395 | -0.27(-0.71%) |
May 17, 2019 | 38.60 | 38.85 | 38.09 | 38.09 | 516,780 | -0.97(-2.47%) |
May 16, 2019 | 38.68 | 39.45 | 38.64 | 39.06 | 555,048 | +0.42(+1.09%) |
May 15, 2019 | 38.19 | 38.88 | 38.14 | 38.64 | 556,104 | +0.33(+0.87%) |
May 14, 2019 | 38.03 | 38.53 | 37.90 | 38.30 | 548,650 | +0.34(+0.90%) |
May 13, 2019 | 38.84 | 39.01 | 37.88 | 37.96 | 589,931 | -1.87(-4.69%) |
May 10, 2019 | 39.59 | 40.06 | 38.99 | 39.83 | 566,328 | +0.08(+0.20%) |
May 09, 2019 | 39.35 | 39.96 | 39.04 | 39.75 | 548,561 | -0.05(-0.13%) |
May 08, 2019 | 40.03 | 40.39 | 39.78 | 39.81 | 380,469 | -0.40(-0.98%) |
May 07, 2019 | 40.48 | 40.74 | 40.02 | 40.20 | 768,088 | -0.57(-1.40%) |
May 06, 2019 | 40.32 | 40.94 | 40.19 | 40.77 | 884,753 | -0.33(-0.81%) |
May 03, 2019 | 41.10 | 41.50 | 40.12 | 41.10 | 1,151,906 | +0.02(+0.04%) |
May 02, 2019 | 41.41 | 41.77 | 40.73 | 41.09 | 758,892 | -0.47(-1.12%) |
May 01, 2019 | 42.91 | 42.91 | 41.54 | 41.55 | 673,572 | -1.12(-2.63%) |
Apr 30, 2019 | 42.45 | 42.77 | 41.97 | 42.68 | 568,718 | +0.14(+0.33%) |
Apr 29, 2019 | 42.26 | 43.05 | 42.13 | 42.54 | 714,319 | +0.34(+0.81%) |
Apr 26, 2019 | 40.97 | 42.65 | 40.82 | 42.19 | 1,862,664 | +1.40(+3.44%) |
Apr 25, 2019 | 41.64 | 41.73 | 40.72 | 40.79 | 739,862 | -0.90(-2.17%) |
Apr 24, 2019 | 41.10 | 41.95 | 41.09 | 41.69 | 678,638 | +0.49(+1.19%) |
Apr 23, 2019 | 40.53 | 41.38 | 40.48 | 41.20 | 710,210 | +0.77(+1.91%) |
Apr 22, 2019 | 40.81 | 41.26 | 40.06 | 40.43 | 528,643 | -0.51(-1.24%) |
Apr 18, 2019 | 40.84 | 41.06 | 40.51 | 40.94 | 520,425 | +0.11(+0.28%) |
Apr 17, 2019 | 41.78 | 41.78 | 40.64 | 40.82 | 683,236 | -0.73(-1.75%) |
Apr 16, 2019 | 41.26 | 41.61 | 41.25 | 41.55 | 353,713 | +0.32(+0.79%) |
Apr 15, 2019 | 41.25 | 41.46 | 40.88 | 41.23 | 409,967 | +0.09(+0.21%) |
Apr 12, 2019 | 41.26 | 41.63 | 40.97 | 41.14 | 561,202 | +0.11(+0.26%) |
Apr 11, 2019 | 40.80 | 41.12 | 40.01 | 41.03 | 787,250 | +0.38(+0.93%) |
Apr 10, 2019 | 40.08 | 40.78 | 39.51 | 40.66 | 537,427 | +0.68(+1.69%) |
Apr 09, 2019 | 40.42 | 40.42 | 39.88 | 39.98 | 545,375 | -0.61(-1.51%) |
Apr 08, 2019 | 40.08 | 40.63 | 39.95 | 40.60 | 846,210 | +0.42(+1.05%) |
Apr 05, 2019 | 39.93 | 40.28 | 39.60 | 40.17 | 546,167 | +0.38(+0.95%) |
Apr 04, 2019 | 39.30 | 39.98 | 38.80 | 39.80 | 479,623 | +0.60(+1.52%) |
Apr 03, 2019 | 39.13 | 39.65 | 38.83 | 39.20 | 591,735 | +0.45(+1.16%) |
Apr 02, 2019 | 38.82 | 38.86 | 38.36 | 38.75 | 502,581 | -0.16(-0.41%) |
Apr 01, 2019 | 38.35 | 38.97 | 38.35 | 38.91 | 466,411 | +0.83(+2.19%) |
Mar 29, 2019 | 37.74 | 38.23 | 37.69 | 38.08 | 767,823 | +0.66(+1.76%) |
Mar 28, 2019 | 37.53 | 38.08 | 37.27 | 37.42 | 627,405 | +0.03(+0.07%) |
Mar 27, 2019 | 37.08 | 37.61 | 36.95 | 37.39 | 823,710 | +0.41(+1.12%) |
Mar 26, 2019 | 36.72 | 37.01 | 35.97 | 36.98 | 723,313 | +0.59(+1.62%) |
Mar 25, 2019 | 36.86 | 36.86 | 36.27 | 36.39 | 690,612 | -0.59(-1.59%) |
Mar 22, 2019 | 38.44 | 38.46 | 36.95 | 36.98 | 498,441 | -1.72(-4.45%) |
Mar 21, 2019 | 37.85 | 38.84 | 37.85 | 38.70 | 476,220 | +0.67(+1.75%) |
Mar 20, 2019 | 38.27 | 38.51 | 37.68 | 38.03 | 539,872 | -0.38(-0.98%) |
Mar 19, 2019 | 38.67 | 38.86 | 36.55 | 38.41 | 543,012 | -0.07(-0.18%) |
Mar 18, 2019 | 38.49 | 38.88 | 38.17 | 38.48 | 703,999 | +0.06(+0.16%) |
Mar 15, 2019 | 38.24 | 38.83 | 36.99 | 38.42 | 1,657,638 | +0.23(+0.60%) |
Mar 14, 2019 | 38.22 | 38.40 | 38.00 | 38.19 | 829,943 | +0.04(+0.12%) |
Mar 13, 2019 | 37.84 | 38.54 | 36.77 | 38.15 | 981,006 | +0.49(+1.31%) |
Mar 12, 2019 | 37.70 | 38.36 | 36.71 | 37.65 | 537,960 | +0.08(+0.21%) |
Mar 11, 2019 | 37.12 | 37.61 | 36.17 | 37.58 | 837,107 | +0.70(+1.90%) |
Mar 08, 2019 | 36.36 | 36.95 | 35.55 | 36.87 | 670,767 | +0.12(+0.33%) |
Mar 07, 2019 | 37.05 | 37.11 | 36.55 | 36.75 | 583,555 | -0.44(-1.17%) |
Mar 06, 2019 | 37.62 | 38.43 | 37.10 | 37.19 | 838,727 | -0.42(-1.12%) |
Mar 05, 2019 | 38.13 | 38.17 | 37.60 | 37.61 | 728,179 | -0.53(-1.40%) |
Mar 04, 2019 | 38.51 | 38.86 | 37.95 | 38.14 | 580,754 | -0.24(-0.61%) |