Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 36.99 | 36.99 | 36.67 | 36.74 | 48,308 | -0.57(-1.52%) |
May 30, 2019 | 37.36 | 37.36 | 37.18 | 37.30 | 17,560 | +0.07(+0.18%) |
May 29, 2019 | 37.32 | 37.32 | 37.05 | 37.24 | 71,016 | -0.32(-0.85%) |
May 28, 2019 | 38.19 | 38.19 | 37.51 | 37.56 | 27,808 | -0.58(-1.53%) |
May 24, 2019 | 38.41 | 38.41 | 38.13 | 38.14 | 16,625 | -0.14(-0.37%) |
May 23, 2019 | 38.24 | 38.32 | 38.08 | 38.28 | 346,923 | -0.17(-0.44%) |
May 22, 2019 | 38.34 | 38.48 | 38.34 | 38.45 | 28,489 | -0.01(-0.03%) |
May 21, 2019 | 38.60 | 38.60 | 38.46 | 38.46 | 10,245 | -0.01(-0.02%) |
May 20, 2019 | 38.56 | 38.63 | 38.40 | 38.47 | 22,432 | -0.28(-0.72%) |
May 17, 2019 | 38.89 | 39.00 | 38.69 | 38.75 | 50,818 | -0.18(-0.46%) |
May 16, 2019 | 38.80 | 39.10 | 38.76 | 38.93 | 28,022 | +0.24(+0.63%) |
May 15, 2019 | 38.39 | 38.75 | 38.31 | 38.69 | 231,036 | +0.34(+0.88%) |
May 14, 2019 | 38.27 | 38.58 | 38.27 | 38.35 | 29,769 | +0.25(+0.64%) |
May 13, 2019 | 38.14 | 38.16 | 37.97 | 38.10 | 48,697 | -0.55(-1.41%) |
May 10, 2019 | 38.22 | 38.72 | 37.94 | 38.65 | 47,367 | +0.29(+0.76%) |
May 09, 2019 | 38.26 | 38.41 | 38.02 | 38.36 | 16,707 | -0.11(-0.29%) |
May 08, 2019 | 38.52 | 38.69 | 38.46 | 38.47 | 88,078 | -0.07(-0.19%) |
May 07, 2019 | 38.75 | 38.82 | 38.31 | 38.54 | 310,309 | -0.42(-1.07%) |
May 06, 2019 | 38.70 | 39.02 | 38.70 | 38.96 | 27,209 | -0.22(-0.56%) |
May 03, 2019 | 39.03 | 39.23 | 39.03 | 39.18 | 20,389 | +0.28(+0.72%) |
May 02, 2019 | 38.86 | 38.94 | 38.77 | 38.90 | 37,686 | -0.02(-0.06%) |
May 01, 2019 | 39.43 | 39.43 | 38.92 | 38.92 | 40,390 | -0.46(-1.17%) |
Apr 30, 2019 | 39.05 | 39.39 | 39.01 | 39.38 | 46,140 | +0.32(+0.82%) |
Apr 29, 2019 | 38.97 | 39.12 | 38.97 | 39.06 | 43,860 | +0.08(+0.22%) |
Apr 26, 2019 | 38.65 | 38.99 | 38.65 | 38.98 | 10,979 | +0.50(+1.30%) |
Apr 25, 2019 | 38.52 | 38.59 | 38.47 | 38.48 | 23,269 | -0.49(-1.27%) |
Apr 24, 2019 | 38.90 | 39.05 | 38.88 | 38.97 | 14,790 | +0.06(+0.16%) |
Apr 23, 2019 | 38.90 | 38.92 | 38.82 | 38.91 | 18,128 | +0.07(+0.19%) |
Apr 22, 2019 | 38.92 | 38.97 | 38.82 | 38.83 | 12,673 | -0.15(-0.39%) |
Apr 18, 2019 | 39.13 | 39.13 | 38.81 | 38.99 | 20,389 | +0.04(+0.10%) |
Apr 17, 2019 | 38.84 | 38.99 | 38.84 | 38.95 | 14,062 | +0.20(+0.52%) |
Apr 16, 2019 | 38.80 | 38.80 | 38.66 | 38.75 | 44,434 | +0.01(+0.03%) |
Apr 15, 2019 | 38.63 | 38.75 | 38.63 | 38.74 | 30,832 | +0.09(+0.22%) |
Apr 12, 2019 | 38.56 | 38.65 | 38.56 | 38.65 | 9,097 | +0.19(+0.51%) |
Apr 11, 2019 | 38.47 | 38.48 | 38.39 | 38.45 | 16,293 | +0.05(+0.12%) |
Apr 10, 2019 | 38.25 | 38.45 | 38.25 | 38.41 | 25,318 | +0.18(+0.48%) |
Apr 09, 2019 | 38.24 | 38.24 | 38.17 | 38.23 | 67,117 | -0.12(-0.31%) |
Apr 08, 2019 | 38.20 | 38.35 | 38.15 | 38.34 | 21,691 | +0.14(+0.38%) |
Apr 05, 2019 | 38.18 | 38.20 | 38.13 | 38.20 | 23,526 | +0.07(+0.19%) |
Apr 04, 2019 | 38.03 | 38.14 | 38.01 | 38.13 | 20,455 | +0.17(+0.44%) |
Apr 03, 2019 | 38.07 | 38.16 | 37.87 | 37.96 | 23,897 | -0.12(-0.31%) |
Apr 02, 2019 | 38.16 | 38.16 | 38.03 | 38.08 | 28,034 | -0.13(-0.33%) |
Apr 01, 2019 | 38.23 | 38.23 | 38.12 | 38.20 | 66,609 | +0.12(+0.33%) |
Mar 29, 2019 | 38.03 | 38.11 | 37.91 | 38.08 | 40,779 | +0.15(+0.39%) |
Mar 28, 2019 | 37.96 | 37.96 | 37.84 | 37.93 | 70,787 | +0.28(+0.75%) |
Mar 27, 2019 | 37.74 | 37.74 | 37.44 | 37.65 | 52,420 | -0.06(-0.16%) |
Mar 26, 2019 | 37.58 | 37.83 | 37.57 | 37.71 | 28,834 | +0.33(+0.87%) |
Mar 25, 2019 | 37.15 | 37.48 | 37.14 | 37.38 | 102,210 | +0.12(+0.33%) |
Mar 22, 2019 | 37.53 | 37.60 | 37.26 | 37.26 | 92,538 | -0.41(-1.10%) |
Mar 21, 2019 | 37.31 | 37.74 | 37.31 | 37.68 | 50,105 | +0.52(+1.41%) |
Mar 20, 2019 | 37.20 | 37.27 | 37.08 | 37.15 | 31,387 | -0.34(-0.92%) |
Mar 19, 2019 | 37.58 | 37.76 | 37.37 | 37.50 | 36,823 | -0.04(-0.11%) |
Mar 18, 2019 | 37.35 | 37.57 | 37.35 | 37.54 | 19,613 | +0.07(+0.19%) |
Mar 15, 2019 | 37.48 | 37.59 | 37.40 | 37.47 | 45,554 | +0.15(+0.39%) |
Mar 14, 2019 | 37.36 | 37.39 | 37.31 | 37.32 | 11,548 | -0.12(-0.31%) |
Mar 13, 2019 | 37.25 | 37.51 | 37.25 | 37.44 | 27,744 | +0.24(+0.64%) |
Mar 12, 2019 | 37.27 | 37.27 | 37.19 | 37.20 | 21,564 | -0.07(-0.19%) |
Mar 11, 2019 | 37.05 | 37.29 | 37.05 | 37.27 | 20,238 | +0.50(+1.36%) |
Mar 08, 2019 | 36.74 | 36.78 | 36.60 | 36.77 | 35,815 | -0.08(-0.22%) |
Mar 07, 2019 | 36.93 | 36.93 | 36.76 | 36.85 | 51,709 | -0.09(-0.24%) |
Mar 06, 2019 | 37.00 | 37.09 | 36.89 | 36.94 | 21,806 | -0.10(-0.26%) |
Mar 05, 2019 | 37.09 | 37.13 | 37.02 | 37.04 | 27,021 | -0.09(-0.24%) |
Mar 04, 2019 | 37.32 | 37.33 | 36.87 | 37.13 | 71,913 | -0.10(-0.26%) |