Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 37.03 | 37.03 | 36.51 | 36.67 | 2,227,648 | -0.55(-1.49%) |
May 30, 2019 | 37.07 | 37.43 | 36.90 | 37.22 | 1,752,350 | +0.26(+0.70%) |
May 29, 2019 | 37.32 | 37.35 | 36.82 | 36.96 | 3,816,064 | -0.49(-1.30%) |
May 28, 2019 | 38.07 | 38.17 | 37.45 | 37.45 | 2,139,152 | -0.56(-1.48%) |
May 24, 2019 | 37.74 | 38.04 | 37.74 | 38.02 | 1,365,420 | +0.49(+1.30%) |
May 23, 2019 | 37.82 | 37.89 | 37.41 | 37.53 | 2,270,674 | -0.52(-1.36%) |
May 22, 2019 | 38.17 | 38.43 | 37.94 | 38.04 | 2,258,700 | -0.55(-1.44%) |
May 21, 2019 | 38.04 | 38.65 | 37.92 | 38.60 | 1,539,435 | +0.70(+1.84%) |
May 20, 2019 | 38.12 | 38.24 | 37.80 | 37.90 | 1,937,483 | -0.37(-0.97%) |
May 17, 2019 | 38.36 | 38.77 | 38.22 | 38.27 | 1,695,582 | -0.44(-1.14%) |
May 16, 2019 | 38.63 | 38.88 | 38.52 | 38.71 | 1,981,846 | +0.29(+0.75%) |
May 15, 2019 | 38.14 | 38.49 | 37.99 | 38.43 | 2,025,730 | +0.11(+0.27%) |
May 14, 2019 | 37.83 | 38.52 | 37.67 | 38.32 | 2,762,528 | +0.54(+1.44%) |
May 13, 2019 | 38.01 | 38.06 | 37.49 | 37.78 | 2,736,869 | -0.86(-2.23%) |
May 10, 2019 | 38.36 | 38.76 | 37.89 | 38.64 | 1,939,751 | +0.13(+0.35%) |
May 09, 2019 | 38.18 | 38.58 | 37.91 | 38.50 | 2,054,981 | +0.05(+0.12%) |
May 08, 2019 | 38.75 | 38.86 | 38.42 | 38.46 | 2,229,340 | -0.28(-0.72%) |
May 07, 2019 | 39.04 | 39.24 | 38.39 | 38.73 | 2,854,779 | -0.67(-1.70%) |
May 06, 2019 | 39.12 | 39.47 | 38.96 | 39.40 | 2,173,320 | -0.31(-0.77%) |
May 03, 2019 | 39.32 | 39.75 | 39.27 | 39.71 | 1,781,470 | +0.50(+1.27%) |
May 02, 2019 | 38.85 | 39.35 | 38.79 | 39.21 | 3,090,868 | +0.40(+1.03%) |
May 01, 2019 | 38.96 | 39.43 | 38.80 | 38.81 | 2,877,660 | -0.06(-0.15%) |
Apr 30, 2019 | 38.80 | 38.95 | 38.57 | 38.87 | 3,314,445 | -0.07(-0.17%) |
Apr 29, 2019 | 38.76 | 39.07 | 38.58 | 38.93 | 1,663,189 | +0.24(+0.62%) |
Apr 26, 2019 | 38.59 | 38.78 | 38.34 | 38.69 | 4,917,899 | +0.21(+0.55%) |
Apr 25, 2019 | 38.83 | 38.90 | 38.20 | 38.48 | 5,578,700 | -0.58(-1.49%) |
Apr 24, 2019 | 39.10 | 39.31 | 38.89 | 39.07 | 2,789,679 | -0.34(-0.87%) |
Apr 23, 2019 | 39.26 | 39.56 | 39.11 | 39.41 | 4,135,501 | +0.44(+1.13%) |
Apr 22, 2019 | 39.17 | 39.20 | 38.84 | 38.97 | 3,479,398 | -0.30(-0.75%) |
Apr 18, 2019 | 39.05 | 39.34 | 38.93 | 39.27 | 2,835,769 | +0.19(+0.49%) |
Apr 17, 2019 | 39.11 | 39.27 | 38.93 | 39.08 | 2,506,880 | +0.05(+0.12%) |
Apr 16, 2019 | 38.89 | 39.05 | 38.75 | 39.03 | 1,903,776 | +0.19(+0.49%) |
Apr 15, 2019 | 38.88 | 38.95 | 38.75 | 38.84 | 2,257,780 | +0.04(+0.10%) |
Apr 12, 2019 | 38.88 | 38.98 | 38.71 | 38.80 | 2,303,912 | +0.11(+0.30%) |
Apr 11, 2019 | 38.43 | 38.71 | 38.30 | 38.69 | 1,670,261 | +0.26(+0.67%) |
Apr 10, 2019 | 38.08 | 38.47 | 37.99 | 38.43 | 2,956,085 | +0.37(+0.98%) |
Apr 09, 2019 | 38.46 | 38.47 | 37.98 | 38.05 | 3,081,205 | -0.55(-1.44%) |
Apr 08, 2019 | 38.46 | 38.62 | 38.32 | 38.61 | 3,545,332 | +0.06(+0.15%) |
Apr 05, 2019 | 38.20 | 38.55 | 38.09 | 38.55 | 5,091,035 | +0.55(+1.46%) |
Apr 04, 2019 | 37.49 | 38.02 | 37.46 | 38.00 | 4,144,018 | +0.53(+1.40%) |
Apr 03, 2019 | 37.46 | 37.68 | 37.27 | 37.47 | 4,099,173 | +0.28(+0.75%) |
Apr 02, 2019 | 37.25 | 37.25 | 37.00 | 37.19 | 2,777,352 | -0.02(-0.05%) |
Apr 01, 2019 | 37.07 | 37.26 | 36.86 | 37.21 | 6,023,405 | +0.36(+0.99%) |
Mar 29, 2019 | 37.01 | 37.23 | 36.71 | 36.85 | 3,828,345 | -0.01(-0.03%) |
Mar 28, 2019 | 36.95 | 37.15 | 36.60 | 36.86 | 4,773,471 | -0.01(-0.03%) |
Mar 27, 2019 | 36.80 | 37.08 | 36.68 | 36.87 | 7,158,391 | +0.35(+0.97%) |
Mar 26, 2019 | 36.64 | 36.77 | 36.25 | 36.52 | 3,558,805 | +0.03(+0.08%) |
Mar 25, 2019 | 36.02 | 36.72 | 35.99 | 36.49 | 3,999,247 | +0.47(+1.30%) |
Mar 22, 2019 | 36.49 | 36.73 | 36.00 | 36.02 | 5,671,956 | -0.61(-1.67%) |
Mar 21, 2019 | 35.87 | 36.77 | 35.87 | 36.63 | 4,173,779 | +0.72(+2.00%) |
Mar 20, 2019 | 36.07 | 36.30 | 35.43 | 35.91 | 4,031,503 | -0.22(-0.61%) |
Mar 19, 2019 | 36.56 | 36.74 | 36.03 | 36.13 | 3,225,739 | -0.39(-1.07%) |
Mar 18, 2019 | 36.30 | 36.56 | 36.26 | 36.52 | 2,674,996 | +0.23(+0.63%) |
Mar 15, 2019 | 36.47 | 36.58 | 36.20 | 36.30 | 4,273,896 | -0.08(-0.23%) |
Mar 14, 2019 | 36.51 | 36.59 | 36.27 | 36.38 | 2,255,624 | -0.20(-0.55%) |
Mar 13, 2019 | 36.80 | 36.95 | 36.50 | 36.58 | 3,334,187 | -0.16(-0.44%) |
Mar 12, 2019 | 36.71 | 36.84 | 36.53 | 36.74 | 1,776,745 | +0.05(+0.13%) |
Mar 11, 2019 | 36.41 | 36.71 | 36.35 | 36.69 | 2,804,699 | +0.38(+1.05%) |
Mar 08, 2019 | 36.06 | 36.41 | 35.96 | 36.31 | 2,474,372 | +0.00(+0.00%) |
Mar 07, 2019 | 36.41 | 36.56 | 36.04 | 36.31 | 3,729,932 | +0.00(+0.00%) |
Mar 06, 2019 | 36.57 | 36.79 | 36.30 | 36.31 | 2,472,223 | -0.29(-0.78%) |
Mar 05, 2019 | 37.08 | 37.18 | 36.60 | 36.60 | 1,511,724 | -0.49(-1.31%) |
Mar 04, 2019 | 36.95 | 37.24 | 36.78 | 37.08 | 2,609,237 | +0.26(+0.70%) |