Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 37.78 | 37.94 | 37.58 | 37.83 | 1,452,344 | -0.37(-0.97%) |
May 30, 2019 | 38.26 | 38.51 | 38.10 | 38.20 | 1,117,153 | +0.23(+0.62%) |
May 29, 2019 | 38.25 | 38.32 | 37.73 | 37.96 | 3,458,572 | -0.27(-0.71%) |
May 28, 2019 | 38.44 | 38.85 | 38.23 | 38.23 | 1,960,984 | -0.06(-0.15%) |
May 24, 2019 | 38.42 | 38.42 | 38.05 | 38.29 | 1,497,635 | +0.20(+0.54%) |
May 23, 2019 | 37.79 | 38.36 | 37.74 | 38.09 | 1,627,523 | -0.22(-0.58%) |
May 22, 2019 | 38.45 | 38.51 | 38.26 | 38.31 | 1,964,311 | -0.19(-0.49%) |
May 21, 2019 | 38.60 | 38.67 | 38.39 | 38.50 | 3,325,026 | +0.07(+0.17%) |
May 20, 2019 | 38.56 | 38.67 | 38.34 | 38.43 | 2,064,142 | -0.36(-0.93%) |
May 17, 2019 | 38.49 | 38.94 | 38.48 | 38.79 | 1,818,767 | -0.22(-0.57%) |
May 16, 2019 | 39.00 | 39.34 | 38.82 | 39.01 | 2,345,223 | +0.07(+0.19%) |
May 15, 2019 | 38.86 | 39.10 | 38.59 | 38.94 | 1,804,455 | +0.01(+0.02%) |
May 14, 2019 | 38.87 | 39.07 | 38.74 | 38.93 | 1,992,471 | +0.21(+0.55%) |
May 13, 2019 | 38.51 | 38.74 | 38.18 | 38.72 | 2,444,727 | -0.44(-1.13%) |
May 10, 2019 | 38.09 | 39.44 | 37.87 | 39.16 | 5,021,282 | +1.26(+3.33%) |
May 09, 2019 | 38.30 | 38.60 | 37.45 | 37.90 | 1,839,781 | -0.53(-1.38%) |
May 08, 2019 | 38.46 | 38.76 | 38.42 | 38.43 | 1,422,164 | -0.07(-0.19%) |
May 07, 2019 | 38.80 | 38.91 | 38.37 | 38.50 | 1,442,514 | -0.70(-1.80%) |
May 06, 2019 | 38.76 | 39.24 | 38.63 | 39.21 | 842,281 | -0.09(-0.23%) |
May 03, 2019 | 39.02 | 39.31 | 38.87 | 39.30 | 1,609,445 | +0.37(+0.95%) |
May 02, 2019 | 39.20 | 39.32 | 38.85 | 38.93 | 1,594,925 | -0.25(-0.63%) |
May 01, 2019 | 39.44 | 39.63 | 39.17 | 39.17 | 1,337,289 | -0.26(-0.66%) |
Apr 30, 2019 | 39.45 | 39.52 | 39.15 | 39.44 | 1,162,940 | +0.07(+0.19%) |
Apr 29, 2019 | 39.39 | 39.48 | 39.23 | 39.36 | 1,419,450 | +0.04(+0.10%) |
Apr 26, 2019 | 39.33 | 39.40 | 39.16 | 39.32 | 1,283,914 | +0.09(+0.23%) |
Apr 25, 2019 | 39.13 | 39.31 | 38.88 | 39.23 | 1,133,310 | +0.18(+0.46%) |
Apr 24, 2019 | 39.61 | 39.61 | 39.04 | 39.05 | 1,446,769 | -0.43(-1.08%) |
Apr 23, 2019 | 39.35 | 39.49 | 39.24 | 39.48 | 1,358,536 | +0.12(+0.31%) |
Apr 22, 2019 | 39.34 | 39.48 | 39.29 | 39.35 | 1,501,709 | +0.01(+0.02%) |
Apr 18, 2019 | 38.94 | 39.37 | 38.90 | 39.35 | 1,039,766 | +0.42(+1.07%) |
Apr 17, 2019 | 39.44 | 39.45 | 38.90 | 38.93 | 1,790,580 | -0.32(-0.81%) |
Apr 16, 2019 | 39.48 | 39.49 | 39.17 | 39.25 | 1,936,430 | -0.04(-0.10%) |
Apr 15, 2019 | 38.88 | 39.36 | 38.75 | 39.29 | 1,952,065 | +0.48(+1.24%) |
Apr 12, 2019 | 38.88 | 38.89 | 38.65 | 38.81 | 2,887,983 | +0.24(+0.62%) |
Apr 11, 2019 | 38.72 | 38.90 | 38.54 | 38.57 | 1,709,824 | -0.14(-0.36%) |
Apr 10, 2019 | 38.55 | 38.79 | 38.46 | 38.71 | 952,201 | +0.25(+0.66%) |
Apr 09, 2019 | 38.63 | 38.66 | 38.28 | 38.45 | 1,444,931 | -0.22(-0.57%) |
Apr 08, 2019 | 38.63 | 38.68 | 38.38 | 38.68 | 1,263,369 | +0.06(+0.15%) |
Apr 05, 2019 | 38.84 | 38.97 | 38.48 | 38.62 | 1,634,250 | -0.24(-0.61%) |
Apr 04, 2019 | 38.74 | 38.90 | 38.67 | 38.86 | 996,247 | +0.05(+0.13%) |
Apr 03, 2019 | 38.87 | 38.99 | 38.66 | 38.81 | 2,232,667 | +0.11(+0.27%) |
Apr 02, 2019 | 38.87 | 38.87 | 38.49 | 38.70 | 1,737,516 | -0.02(-0.04%) |
Apr 01, 2019 | 38.45 | 38.73 | 38.18 | 38.72 | 2,248,585 | +0.54(+1.42%) |
Mar 29, 2019 | 38.35 | 38.41 | 37.93 | 38.18 | 1,684,106 | +0.07(+0.17%) |
Mar 28, 2019 | 37.79 | 38.25 | 37.79 | 38.11 | 2,020,638 | +0.36(+0.95%) |
Mar 27, 2019 | 37.69 | 37.91 | 37.49 | 37.75 | 2,345,850 | +0.00(+0.00%) |
Mar 26, 2019 | 37.90 | 37.92 | 37.47 | 37.75 | 2,094,683 | +0.27(+0.72%) |
Mar 25, 2019 | 37.52 | 37.62 | 37.17 | 37.48 | 1,866,649 | -0.09(-0.24%) |
Mar 22, 2019 | 38.00 | 38.03 | 37.56 | 37.57 | 1,193,000 | -0.60(-1.57%) |
Mar 21, 2019 | 37.91 | 38.44 | 37.91 | 38.17 | 2,822,446 | +0.06(+0.15%) |
Mar 20, 2019 | 38.01 | 38.36 | 37.78 | 38.11 | 1,743,824 | +0.02(+0.04%) |
Mar 19, 2019 | 38.20 | 38.27 | 37.87 | 38.09 | 2,297,334 | +0.06(+0.15%) |
Mar 18, 2019 | 37.90 | 38.05 | 37.70 | 38.04 | 1,746,033 | +0.20(+0.52%) |
Mar 15, 2019 | 37.14 | 37.93 | 37.03 | 37.84 | 3,157,303 | +0.74(+2.01%) |
Mar 14, 2019 | 37.95 | 37.99 | 37.03 | 37.10 | 5,621,798 | -0.89(-2.35%) |
Mar 13, 2019 | 37.96 | 38.20 | 37.49 | 37.99 | 10,296,042 | +0.35(+0.94%) |
Mar 12, 2019 | 37.58 | 37.73 | 37.51 | 37.64 | 572,922 | +0.12(+0.33%) |
Mar 11, 2019 | 37.36 | 37.65 | 37.27 | 37.51 | 971,826 | +0.30(+0.81%) |
Mar 08, 2019 | 37.21 | 37.29 | 36.92 | 37.21 | 1,206,442 | -0.12(-0.33%) |
Mar 07, 2019 | 37.64 | 37.79 | 37.13 | 37.33 | 1,162,443 | -0.37(-0.98%) |
Mar 06, 2019 | 37.32 | 37.73 | 37.32 | 37.70 | 892,234 | +0.34(+0.92%) |
Mar 05, 2019 | 37.33 | 37.68 | 37.26 | 37.36 | 1,426,276 | +0.03(+0.09%) |
Mar 04, 2019 | 37.20 | 37.47 | 37.01 | 37.33 | 1,148,311 | +0.30(+0.82%) |