Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 38.76 | 38.96 | 38.71 | 38.95 | 10,471 | +0.50(+1.30%) |
May 30, 2019 | 38.45 | 38.45 | 38.45 | 38.45 | 226 | +0.20(+0.53%) |
May 29, 2019 | 38.30 | 38.30 | 38.24 | 38.25 | 1,262 | +0.05(+0.13%) |
May 28, 2019 | 38.15 | 38.24 | 38.06 | 38.20 | 8,505 | -0.13(-0.33%) |
May 24, 2019 | 38.37 | 38.37 | 38.33 | 38.33 | 1,231 | +0.01(+0.01%) |
May 23, 2019 | 38.22 | 38.40 | 38.21 | 38.32 | 40,623 | +0.30(+0.78%) |
May 22, 2019 | 38.04 | 38.11 | 38.01 | 38.03 | 10,456 | +0.00(+0.01%) |
May 21, 2019 | 37.94 | 38.07 | 37.88 | 38.02 | 1,296 | -0.15(-0.39%) |
May 20, 2019 | 38.10 | 38.17 | 38.10 | 38.17 | 54,431 | +0.06(+0.15%) |
May 17, 2019 | 38.24 | 38.24 | 38.04 | 38.12 | 31,414 | -0.28(-0.74%) |
May 16, 2019 | 38.54 | 38.54 | 38.32 | 38.40 | 22,730 | -0.28(-0.72%) |
May 15, 2019 | 38.68 | 38.68 | 38.68 | 38.68 | 54 | -0.01(-0.04%) |
May 14, 2019 | 38.70 | 38.74 | 38.59 | 38.69 | 11,797 | -0.09(-0.23%) |
May 13, 2019 | 38.78 | 38.85 | 38.72 | 38.78 | 15,976 | +0.40(+1.04%) |
May 10, 2019 | 38.38 | 38.39 | 38.36 | 38.38 | 5,749 | +0.03(+0.09%) |
May 09, 2019 | 38.41 | 38.48 | 38.35 | 38.35 | 6,083 | +0.08(+0.22%) |
May 08, 2019 | 38.42 | 38.42 | 38.26 | 38.26 | 1,192 | -0.10(-0.27%) |
May 07, 2019 | 38.27 | 38.37 | 38.27 | 38.36 | 683 | +0.10(+0.25%) |
May 06, 2019 | 38.17 | 38.27 | 38.12 | 38.27 | 2,035 | +0.04(+0.12%) |
May 03, 2019 | 38.17 | 38.26 | 38.17 | 38.22 | 615 | +0.27(+0.70%) |
May 02, 2019 | 37.92 | 38.01 | 37.89 | 37.96 | 9,422 | -0.14(-0.36%) |
May 01, 2019 | 38.19 | 38.27 | 38.04 | 38.09 | 6,668 | -0.24(-0.63%) |
Apr 30, 2019 | 38.35 | 38.35 | 38.27 | 38.33 | 2,850 | +0.14(+0.37%) |
Apr 29, 2019 | 38.22 | 38.22 | 38.16 | 38.19 | 12,771 | -0.21(-0.54%) |
Apr 26, 2019 | 38.41 | 38.41 | 38.40 | 38.40 | 615 | +0.24(+0.63%) |
Apr 25, 2019 | 38.15 | 38.26 | 38.08 | 38.16 | 4,091 | +0.07(+0.19%) |
Apr 24, 2019 | 37.94 | 38.19 | 37.94 | 38.09 | 7,813 | +0.14(+0.36%) |
Apr 23, 2019 | 37.81 | 37.98 | 37.81 | 37.95 | 105,964 | -0.12(-0.31%) |
Apr 22, 2019 | 38.06 | 38.12 | 38.00 | 38.07 | 8,210 | +0.04(+0.10%) |
Apr 18, 2019 | 38.02 | 38.11 | 38.00 | 38.03 | 7,597 | -0.04(-0.12%) |
Apr 17, 2019 | 38.08 | 38.08 | 38.07 | 38.07 | 340 | -0.05(-0.14%) |
Apr 16, 2019 | 38.05 | 38.12 | 38.04 | 38.12 | 2,449 | -0.36(-0.92%) |
Apr 15, 2019 | 38.48 | 38.48 | 38.48 | 38.48 | 130 | -0.02(-0.06%) |
Apr 12, 2019 | 38.57 | 38.66 | 38.50 | 38.50 | 1,847 | -0.05(-0.14%) |
Apr 11, 2019 | 38.75 | 38.76 | 38.51 | 38.56 | 8,257 | -0.49(-1.26%) |
Apr 10, 2019 | 38.97 | 39.06 | 38.97 | 39.05 | 7,895 | +0.07(+0.17%) |
Apr 09, 2019 | 39.00 | 39.00 | 38.91 | 38.98 | 2,234 | +0.19(+0.48%) |
Apr 08, 2019 | 38.90 | 38.90 | 38.72 | 38.80 | 21,134 | +0.22(+0.58%) |
Apr 05, 2019 | 38.57 | 38.59 | 38.54 | 38.57 | 50,920 | -0.08(-0.20%) |
Apr 04, 2019 | 38.36 | 38.70 | 38.36 | 38.65 | 2,935 | +0.10(+0.25%) |
Apr 03, 2019 | 38.52 | 38.63 | 38.51 | 38.55 | 23,987 | -0.00(-0.01%) |
Apr 02, 2019 | 38.51 | 38.56 | 38.45 | 38.56 | 18,021 | +0.07(+0.19%) |
Apr 01, 2019 | 38.90 | 38.90 | 38.48 | 38.49 | 67,542 | -0.17(-0.43%) |
Mar 29, 2019 | 38.81 | 38.82 | 38.65 | 38.65 | 1,098,180 | +0.09(+0.23%) |
Mar 28, 2019 | 38.66 | 38.72 | 38.51 | 38.56 | 2,386 | -0.62(-1.58%) |
Mar 27, 2019 | 39.23 | 39.29 | 39.15 | 39.18 | 9,588 | -0.19(-0.49%) |
Mar 26, 2019 | 39.32 | 39.42 | 39.27 | 39.37 | 35,095 | -0.17(-0.42%) |
Mar 25, 2019 | 39.41 | 39.61 | 39.41 | 39.54 | 9,176 | +0.32(+0.82%) |
Mar 22, 2019 | 39.18 | 39.28 | 39.18 | 39.22 | 12,319 | +0.09(+0.22%) |
Mar 21, 2019 | 39.33 | 39.33 | 39.00 | 39.13 | 11,118 | -0.21(-0.54%) |
Mar 20, 2019 | 39.11 | 39.34 | 38.84 | 39.34 | 20,845 | +0.25(+0.65%) |
Mar 19, 2019 | 39.21 | 39.21 | 39.06 | 39.09 | 4,225 | +0.14(+0.36%) |
Mar 18, 2019 | 39.05 | 39.05 | 38.93 | 38.95 | 1,521 | -0.01(-0.03%) |
Mar 15, 2019 | 39.02 | 39.04 | 38.96 | 38.96 | 2,874 | +0.19(+0.50%) |
Mar 14, 2019 | 38.73 | 38.77 | 38.70 | 38.77 | 12,245 | -0.42(-1.07%) |
Mar 13, 2019 | 39.10 | 39.25 | 39.10 | 39.19 | 10,394 | +0.26(+0.65%) |
Mar 12, 2019 | 38.79 | 38.93 | 38.79 | 38.93 | 2,941 | +0.24(+0.62%) |
Mar 11, 2019 | 38.77 | 38.77 | 38.58 | 38.69 | 3,036 | -0.17(-0.45%) |
Mar 08, 2019 | 38.87 | 38.88 | 38.80 | 38.87 | 12,011 | +0.38(+0.99%) |
Mar 07, 2019 | 38.40 | 38.50 | 38.40 | 38.49 | 18,960 | -0.03(-0.08%) |
Mar 06, 2019 | 38.45 | 38.53 | 38.43 | 38.51 | 2,784 | +0.05(+0.13%) |
Mar 05, 2019 | 38.42 | 38.52 | 38.42 | 38.47 | 34,216 | -0.05(-0.13%) |
Mar 04, 2019 | 38.49 | 38.51 | 38.47 | 38.51 | 982 | -0.10(-0.25%) |