Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 32.59 | 32.87 | 32.16 | 32.37 | 516,433 | -0.38(-1.15%) |
May 30, 2019 | 33.22 | 33.42 | 32.44 | 32.74 | 360,887 | -0.44(-1.32%) |
May 29, 2019 | 34.42 | 34.59 | 33.05 | 33.18 | 696,312 | -1.42(-4.09%) |
May 28, 2019 | 34.59 | 35.00 | 34.52 | 34.59 | 549,807 | -0.02(-0.05%) |
May 24, 2019 | 34.42 | 34.61 | 34.24 | 34.61 | 350,694 | +0.34(+1.00%) |
May 23, 2019 | 34.99 | 35.60 | 34.06 | 34.27 | 579,547 | -0.80(-2.27%) |
May 22, 2019 | 36.42 | 36.49 | 34.98 | 35.07 | 444,656 | -1.43(-3.91%) |
May 21, 2019 | 37.22 | 37.22 | 36.42 | 36.49 | 505,437 | -0.71(-1.90%) |
May 20, 2019 | 37.23 | 37.65 | 37.11 | 37.20 | 242,990 | -0.21(-0.56%) |
May 17, 2019 | 37.77 | 37.99 | 37.40 | 37.41 | 171,114 | -0.40(-1.06%) |
May 16, 2019 | 37.51 | 37.97 | 37.43 | 37.81 | 170,493 | +0.38(+1.03%) |
May 15, 2019 | 37.50 | 38.99 | 37.05 | 37.43 | 163,036 | +0.16(+0.42%) |
May 14, 2019 | 38.07 | 38.33 | 36.99 | 37.27 | 291,514 | -0.86(-2.25%) |
May 13, 2019 | 37.51 | 38.20 | 37.10 | 38.13 | 345,266 | +0.49(+1.30%) |
May 10, 2019 | 37.05 | 37.65 | 36.82 | 37.64 | 377,688 | +0.53(+1.44%) |
May 09, 2019 | 37.16 | 37.39 | 36.98 | 37.10 | 264,596 | -0.19(-0.52%) |
May 08, 2019 | 37.20 | 37.53 | 36.97 | 37.30 | 232,854 | +0.11(+0.31%) |
May 07, 2019 | 37.44 | 37.63 | 37.13 | 37.18 | 399,284 | -0.27(-0.72%) |
May 06, 2019 | 36.82 | 37.51 | 36.82 | 37.45 | 296,899 | +0.37(+0.99%) |
May 03, 2019 | 36.63 | 37.10 | 36.36 | 37.09 | 234,939 | +0.66(+1.80%) |
May 02, 2019 | 35.95 | 36.46 | 35.95 | 36.43 | 239,692 | +0.32(+0.90%) |
May 01, 2019 | 36.02 | 36.45 | 35.91 | 36.11 | 462,280 | +0.17(+0.46%) |
Apr 30, 2019 | 36.30 | 36.37 | 35.90 | 35.94 | 213,605 | -0.29(-0.79%) |
Apr 29, 2019 | 35.99 | 36.36 | 35.99 | 36.23 | 194,234 | +0.26(+0.72%) |
Apr 26, 2019 | 35.66 | 36.06 | 35.66 | 35.97 | 140,691 | +0.36(+1.00%) |
Apr 25, 2019 | 36.10 | 36.27 | 35.52 | 35.61 | 196,580 | -0.56(-1.54%) |
Apr 24, 2019 | 35.60 | 36.31 | 35.59 | 36.17 | 306,353 | +0.67(+1.88%) |
Apr 23, 2019 | 35.33 | 35.59 | 35.06 | 35.50 | 367,299 | +0.25(+0.71%) |
Apr 22, 2019 | 35.62 | 35.83 | 35.18 | 35.25 | 231,288 | -0.44(-1.24%) |
Apr 18, 2019 | 36.22 | 36.26 | 35.60 | 35.69 | 266,761 | -0.47(-1.30%) |
Apr 17, 2019 | 36.40 | 36.60 | 35.70 | 36.16 | 490,380 | -0.16(-0.43%) |
Apr 16, 2019 | 36.46 | 36.62 | 36.05 | 36.31 | 354,506 | -0.03(-0.07%) |
Apr 15, 2019 | 36.08 | 36.49 | 35.90 | 36.34 | 472,409 | +0.21(+0.58%) |
Apr 12, 2019 | 36.80 | 36.85 | 35.97 | 36.13 | 360,019 | -0.65(-1.77%) |
Apr 11, 2019 | 37.55 | 37.55 | 36.73 | 36.78 | 401,366 | -0.71(-1.90%) |
Apr 10, 2019 | 36.88 | 37.58 | 36.85 | 37.50 | 356,904 | +0.69(+1.89%) |
Apr 09, 2019 | 36.92 | 37.01 | 36.63 | 36.80 | 350,294 | -0.13(-0.35%) |
Apr 08, 2019 | 36.51 | 37.02 | 36.33 | 36.93 | 255,190 | +0.42(+1.14%) |
Apr 05, 2019 | 36.41 | 36.58 | 36.19 | 36.51 | 331,121 | +0.10(+0.29%) |
Apr 04, 2019 | 36.33 | 36.59 | 36.09 | 36.41 | 335,360 | +0.15(+0.41%) |
Apr 03, 2019 | 36.44 | 36.50 | 35.93 | 36.26 | 571,989 | -0.22(-0.60%) |
Apr 02, 2019 | 37.39 | 37.45 | 35.82 | 36.48 | 997,211 | -1.10(-2.94%) |
Apr 01, 2019 | 40.56 | 40.82 | 37.09 | 37.58 | 975,477 | -1.18(-3.05%) |
Mar 29, 2019 | 39.21 | 39.26 | 38.44 | 38.76 | 594,889 | -0.43(-1.11%) |
Mar 28, 2019 | 38.78 | 39.29 | 38.66 | 39.20 | 280,195 | +0.56(+1.46%) |
Mar 27, 2019 | 38.50 | 38.96 | 38.45 | 38.63 | 375,126 | +0.22(+0.57%) |
Mar 26, 2019 | 38.41 | 38.80 | 38.08 | 38.42 | 209,431 | +0.21(+0.55%) |
Mar 25, 2019 | 37.91 | 38.35 | 37.66 | 38.21 | 167,114 | +0.15(+0.39%) |
Mar 22, 2019 | 38.55 | 38.88 | 38.00 | 38.06 | 178,340 | -0.49(-1.26%) |
Mar 21, 2019 | 38.09 | 38.71 | 38.09 | 38.55 | 177,196 | +0.56(+1.49%) |
Mar 20, 2019 | 38.43 | 38.43 | 37.75 | 37.98 | 331,545 | -0.36(-0.93%) |
Mar 19, 2019 | 38.62 | 38.98 | 38.30 | 38.34 | 240,075 | -0.28(-0.72%) |
Mar 18, 2019 | 38.61 | 39.07 | 38.24 | 38.62 | 239,297 | +0.12(+0.32%) |
Mar 15, 2019 | 38.28 | 38.72 | 38.25 | 38.49 | 423,917 | +0.16(+0.41%) |
Mar 14, 2019 | 38.63 | 38.81 | 38.30 | 38.34 | 140,546 | -0.18(-0.47%) |
Mar 13, 2019 | 38.16 | 38.56 | 38.06 | 38.52 | 192,617 | +0.45(+1.19%) |
Mar 12, 2019 | 38.64 | 38.64 | 37.88 | 38.07 | 284,395 | -0.43(-1.13%) |
Mar 11, 2019 | 38.02 | 38.59 | 37.79 | 38.50 | 352,417 | +0.58(+1.53%) |
Mar 08, 2019 | 38.18 | 38.46 | 37.82 | 37.92 | 189,738 | -0.30(-0.80%) |
Mar 07, 2019 | 38.18 | 38.49 | 38.09 | 38.23 | 227,248 | +0.03(+0.09%) |
Mar 06, 2019 | 38.30 | 38.47 | 37.96 | 38.19 | 304,801 | -0.03(-0.09%) |
Mar 05, 2019 | 38.22 | 38.56 | 37.73 | 38.23 | 246,365 | +0.02(+0.05%) |
Mar 04, 2019 | 38.42 | 38.51 | 37.70 | 38.21 | 333,265 | -0.26(-0.68%) |