Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 37.48 | 37.68 | 37.47 | 37.68 | 27,582 | -0.31(-0.81%) |
May 30, 2019 | 37.94 | 38.00 | 37.89 | 37.98 | 43,190 | +0.17(+0.44%) |
May 29, 2019 | 37.82 | 37.86 | 37.68 | 37.82 | 31,912 | -0.20(-0.52%) |
May 28, 2019 | 38.37 | 38.37 | 38.02 | 38.02 | 49,318 | -0.32(-0.82%) |
May 24, 2019 | 38.34 | 38.36 | 38.22 | 38.33 | 16,982 | +0.41(+1.07%) |
May 23, 2019 | 37.89 | 37.93 | 37.79 | 37.93 | 32,850 | -0.38(-1.00%) |
May 22, 2019 | 38.18 | 38.35 | 38.18 | 38.31 | 32,709 | -0.10(-0.25%) |
May 21, 2019 | 38.31 | 38.42 | 38.29 | 38.40 | 12,523 | +0.20(+0.54%) |
May 20, 2019 | 38.17 | 38.29 | 38.13 | 38.20 | 25,439 | -0.03(-0.08%) |
May 17, 2019 | 38.25 | 38.37 | 38.20 | 38.23 | 14,092 | -0.23(-0.59%) |
May 16, 2019 | 38.27 | 38.56 | 38.27 | 38.46 | 17,539 | +0.26(+0.67%) |
May 15, 2019 | 37.83 | 38.22 | 37.81 | 38.20 | 49,275 | +0.12(+0.33%) |
May 14, 2019 | 37.93 | 38.15 | 37.93 | 38.08 | 70,913 | +0.37(+0.97%) |
May 13, 2019 | 37.83 | 37.87 | 37.65 | 37.71 | 35,538 | -0.72(-1.87%) |
May 10, 2019 | 38.22 | 38.50 | 38.02 | 38.43 | 17,825 | +0.22(+0.58%) |
May 09, 2019 | 38.05 | 38.32 | 37.95 | 38.21 | 30,746 | -0.19(-0.50%) |
May 08, 2019 | 38.41 | 38.52 | 38.36 | 38.40 | 22,531 | +0.00(+0.00%) |
May 07, 2019 | 38.66 | 38.66 | 38.23 | 38.40 | 30,339 | -0.59(-1.51%) |
May 06, 2019 | 38.64 | 39.06 | 38.64 | 38.99 | 23,933 | -0.36(-0.91%) |
May 03, 2019 | 39.23 | 39.37 | 39.19 | 39.35 | 38,663 | +0.35(+0.90%) |
May 02, 2019 | 39.15 | 39.15 | 38.94 | 39.00 | 26,559 | -0.12(-0.30%) |
May 01, 2019 | 39.43 | 39.44 | 39.08 | 39.11 | 26,206 | -0.26(-0.65%) |
Apr 30, 2019 | 39.23 | 39.40 | 39.19 | 39.37 | 39,082 | +0.13(+0.33%) |
Apr 29, 2019 | 39.13 | 39.28 | 39.13 | 39.24 | 63,301 | +0.15(+0.39%) |
Apr 26, 2019 | 39.09 | 39.15 | 39.06 | 39.09 | 13,489 | +0.17(+0.43%) |
Apr 25, 2019 | 38.82 | 38.98 | 38.82 | 38.92 | 24,238 | -0.10(-0.26%) |
Apr 24, 2019 | 39.14 | 39.14 | 38.95 | 39.02 | 16,694 | -0.41(-1.03%) |
Apr 23, 2019 | 39.32 | 39.43 | 39.29 | 39.43 | 13,741 | +0.03(+0.08%) |
Apr 22, 2019 | 39.27 | 39.44 | 39.27 | 39.40 | 59,447 | -0.04(-0.11%) |
Apr 18, 2019 | 39.45 | 39.46 | 39.36 | 39.44 | 25,775 | +0.00(+0.00%) |
Apr 17, 2019 | 39.56 | 39.56 | 39.41 | 39.44 | 18,134 | +0.08(+0.21%) |
Apr 16, 2019 | 39.45 | 39.46 | 39.35 | 39.35 | 19,146 | +0.05(+0.13%) |
Apr 15, 2019 | 39.36 | 39.36 | 39.26 | 39.30 | 31,285 | -0.01(-0.02%) |
Apr 12, 2019 | 39.37 | 39.37 | 39.26 | 39.31 | 23,848 | +0.22(+0.57%) |
Apr 11, 2019 | 39.17 | 39.20 | 39.03 | 39.09 | 30,808 | -0.10(-0.26%) |
Apr 10, 2019 | 39.17 | 39.25 | 39.12 | 39.19 | 10,913 | +0.09(+0.23%) |
Apr 09, 2019 | 39.11 | 39.20 | 39.07 | 39.10 | 10,635 | -0.17(-0.43%) |
Apr 08, 2019 | 39.30 | 39.30 | 39.17 | 39.27 | 15,636 | +0.05(+0.14%) |
Apr 05, 2019 | 39.13 | 39.27 | 39.12 | 39.21 | 19,271 | +0.00(+0.00%) |
Apr 04, 2019 | 39.18 | 39.21 | 39.13 | 39.21 | 21,091 | -0.01(-0.02%) |
Apr 03, 2019 | 39.20 | 39.29 | 39.16 | 39.22 | 21,936 | +0.27(+0.68%) |
Apr 02, 2019 | 38.86 | 38.99 | 38.79 | 38.96 | 19,975 | +0.07(+0.19%) |
Apr 01, 2019 | 38.84 | 38.91 | 38.74 | 38.88 | 22,890 | +0.39(+1.02%) |
Mar 29, 2019 | 38.52 | 38.52 | 38.32 | 38.49 | 19,993 | +0.16(+0.41%) |
Mar 28, 2019 | 38.38 | 38.43 | 38.26 | 38.33 | 70,959 | -0.13(-0.33%) |
Mar 27, 2019 | 38.52 | 38.52 | 38.26 | 38.46 | 35,690 | -0.01(-0.03%) |
Mar 26, 2019 | 38.56 | 38.56 | 38.38 | 38.47 | 30,369 | +0.17(+0.43%) |
Mar 25, 2019 | 38.25 | 38.32 | 38.16 | 38.31 | 21,426 | +0.08(+0.22%) |
Mar 22, 2019 | 38.51 | 38.56 | 38.19 | 38.23 | 12,367 | -0.80(-2.05%) |
Mar 21, 2019 | 38.84 | 39.07 | 38.84 | 39.03 | 30,074 | -0.12(-0.29%) |
Mar 20, 2019 | 38.90 | 39.26 | 38.84 | 39.14 | 16,713 | +0.02(+0.06%) |
Mar 19, 2019 | 39.25 | 39.29 | 39.02 | 39.12 | 24,020 | +0.09(+0.23%) |
Mar 18, 2019 | 38.89 | 39.03 | 38.89 | 39.03 | 14,137 | +0.17(+0.45%) |
Mar 15, 2019 | 38.67 | 38.85 | 38.67 | 38.85 | 41,954 | +0.43(+1.12%) |
Mar 14, 2019 | 38.41 | 38.46 | 38.35 | 38.42 | 13,843 | +0.06(+0.15%) |
Mar 13, 2019 | 38.20 | 38.37 | 38.19 | 38.37 | 17,725 | +0.33(+0.87%) |
Mar 12, 2019 | 38.04 | 38.09 | 38.01 | 38.04 | 29,597 | +0.02(+0.06%) |
Mar 11, 2019 | 37.78 | 38.04 | 37.78 | 38.01 | 8,029 | +0.31(+0.81%) |
Mar 08, 2019 | 37.56 | 37.71 | 37.56 | 37.71 | 23,523 | -0.03(-0.09%) |
Mar 07, 2019 | 38.05 | 38.05 | 37.67 | 37.74 | 20,399 | -0.40(-1.06%) |
Mar 06, 2019 | 38.30 | 38.30 | 38.13 | 38.14 | 11,143 | -0.07(-0.19%) |
Mar 05, 2019 | 38.12 | 38.31 | 38.12 | 38.22 | 24,788 | +0.05(+0.13%) |
Mar 04, 2019 | 38.29 | 38.29 | 37.99 | 38.17 | 42,582 | -0.20(-0.52%) |