Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 37.13 | 37.17 | 36.77 | 37.07 | 842,523 | -0.34(-0.90%) |
May 30, 2019 | 37.80 | 37.88 | 37.16 | 37.40 | 631,537 | -0.30(-0.79%) |
May 29, 2019 | 37.84 | 37.85 | 37.46 | 37.70 | 978,736 | -0.25(-0.67%) |
May 28, 2019 | 38.14 | 38.36 | 37.93 | 37.95 | 507,345 | -0.14(-0.36%) |
May 24, 2019 | 38.16 | 38.36 | 38.02 | 38.09 | 486,151 | +0.12(+0.31%) |
May 23, 2019 | 37.96 | 38.29 | 37.76 | 37.97 | 585,920 | -0.31(-0.81%) |
May 22, 2019 | 37.97 | 38.33 | 37.84 | 38.28 | 577,652 | +0.30(+0.79%) |
May 21, 2019 | 38.11 | 38.45 | 37.85 | 37.98 | 1,138,891 | -0.05(-0.12%) |
May 20, 2019 | 38.05 | 38.43 | 37.99 | 38.03 | 511,642 | -0.18(-0.47%) |
May 17, 2019 | 38.49 | 38.87 | 38.19 | 38.21 | 504,295 | -0.63(-1.63%) |
May 16, 2019 | 38.41 | 39.22 | 38.41 | 38.84 | 769,282 | +0.45(+1.18%) |
May 15, 2019 | 38.04 | 38.78 | 37.80 | 38.39 | 1,023,294 | +0.05(+0.12%) |
May 14, 2019 | 38.63 | 38.91 | 38.27 | 38.34 | 938,608 | -0.27(-0.70%) |
May 13, 2019 | 39.44 | 39.63 | 37.94 | 38.61 | 1,733,211 | -1.44(-3.61%) |
May 10, 2019 | 41.42 | 41.65 | 39.87 | 40.06 | 1,660,942 | -1.74(-4.17%) |
May 09, 2019 | 41.36 | 41.99 | 41.27 | 41.80 | 638,201 | +0.28(+0.67%) |
May 08, 2019 | 41.59 | 41.87 | 41.50 | 41.52 | 350,595 | -0.21(-0.50%) |
May 07, 2019 | 42.33 | 42.64 | 41.47 | 41.73 | 753,953 | -0.98(-2.30%) |
May 06, 2019 | 42.45 | 42.99 | 42.29 | 42.71 | 928,663 | -0.16(-0.38%) |
May 03, 2019 | 42.73 | 43.02 | 42.71 | 42.88 | 390,458 | +0.14(+0.34%) |
May 02, 2019 | 42.98 | 43.23 | 42.63 | 42.73 | 365,232 | -0.22(-0.50%) |
May 01, 2019 | 43.10 | 43.32 | 42.90 | 42.95 | 405,123 | -0.13(-0.29%) |
Apr 30, 2019 | 42.95 | 43.17 | 42.64 | 43.08 | 494,399 | +0.11(+0.25%) |
Apr 29, 2019 | 42.64 | 43.16 | 42.61 | 42.97 | 460,244 | +0.32(+0.74%) |
Apr 26, 2019 | 42.22 | 42.66 | 42.22 | 42.65 | 495,104 | +0.40(+0.94%) |
Apr 25, 2019 | 42.27 | 42.56 | 42.08 | 42.25 | 363,620 | -0.07(-0.17%) |
Apr 24, 2019 | 42.24 | 42.48 | 42.07 | 42.33 | 408,729 | +0.06(+0.15%) |
Apr 23, 2019 | 41.94 | 42.32 | 41.75 | 42.26 | 549,467 | +0.51(+1.23%) |
Apr 22, 2019 | 41.87 | 41.98 | 41.63 | 41.75 | 417,894 | -0.27(-0.64%) |
Apr 18, 2019 | 41.95 | 42.14 | 41.80 | 42.02 | 450,477 | +0.02(+0.04%) |
Apr 17, 2019 | 42.38 | 42.53 | 41.99 | 42.00 | 762,435 | -0.36(-0.85%) |
Apr 16, 2019 | 42.11 | 42.54 | 41.95 | 42.36 | 1,072,625 | +0.32(+0.75%) |
Apr 15, 2019 | 41.88 | 42.19 | 41.87 | 42.05 | 427,969 | +0.14(+0.32%) |
Apr 12, 2019 | 41.83 | 41.91 | 41.68 | 41.91 | 626,106 | +0.37(+0.89%) |
Apr 11, 2019 | 41.26 | 41.96 | 41.26 | 41.54 | 794,707 | +0.40(+0.97%) |
Apr 10, 2019 | 40.86 | 41.22 | 40.84 | 41.14 | 689,814 | +0.39(+0.95%) |
Apr 09, 2019 | 40.89 | 40.98 | 40.59 | 40.75 | 490,982 | -0.30(-0.73%) |
Apr 08, 2019 | 40.83 | 41.07 | 40.69 | 41.05 | 580,419 | +0.10(+0.24%) |
Apr 05, 2019 | 41.05 | 41.33 | 40.82 | 40.95 | 540,728 | -0.03(-0.07%) |
Apr 04, 2019 | 40.90 | 41.12 | 40.72 | 40.98 | 612,861 | +0.17(+0.42%) |
Apr 03, 2019 | 40.58 | 40.91 | 40.58 | 40.81 | 635,593 | +0.42(+1.05%) |
Apr 02, 2019 | 40.40 | 40.52 | 40.14 | 40.38 | 626,363 | -0.05(-0.13%) |
Apr 01, 2019 | 40.30 | 40.59 | 40.14 | 40.44 | 573,115 | +0.32(+0.79%) |
Mar 29, 2019 | 40.44 | 40.46 | 39.98 | 40.12 | 697,974 | -0.08(-0.20%) |
Mar 28, 2019 | 40.50 | 40.64 | 39.75 | 40.20 | 876,928 | -0.25(-0.63%) |
Mar 27, 2019 | 40.65 | 40.79 | 40.27 | 40.46 | 527,563 | -0.18(-0.44%) |
Mar 26, 2019 | 40.56 | 40.88 | 40.34 | 40.64 | 702,371 | +0.30(+0.74%) |
Mar 25, 2019 | 40.62 | 40.83 | 40.23 | 40.34 | 848,793 | -0.24(-0.60%) |
Mar 22, 2019 | 40.74 | 41.02 | 40.57 | 40.58 | 713,809 | -0.36(-0.88%) |
Mar 21, 2019 | 40.44 | 41.34 | 40.41 | 40.94 | 690,142 | +0.45(+1.12%) |
Mar 20, 2019 | 40.47 | 41.13 | 40.37 | 40.49 | 814,187 | -0.08(-0.20%) |
Mar 19, 2019 | 40.88 | 41.10 | 40.54 | 40.57 | 623,064 | -0.20(-0.49%) |
Mar 18, 2019 | 40.65 | 40.97 | 40.65 | 40.77 | 736,959 | +0.21(+0.51%) |
Mar 15, 2019 | 40.39 | 40.75 | 40.30 | 40.56 | 974,706 | +0.12(+0.29%) |
Mar 14, 2019 | 40.19 | 40.49 | 40.00 | 40.45 | 447,939 | +0.28(+0.70%) |
Mar 13, 2019 | 40.08 | 40.20 | 39.94 | 40.17 | 660,093 | +0.13(+0.32%) |
Mar 12, 2019 | 39.95 | 40.19 | 39.78 | 40.04 | 664,446 | +0.15(+0.39%) |
Mar 11, 2019 | 39.26 | 39.89 | 39.03 | 39.89 | 735,758 | +0.83(+2.12%) |
Mar 08, 2019 | 39.06 | 39.45 | 38.87 | 39.06 | 770,089 | -0.30(-0.75%) |
Mar 07, 2019 | 39.12 | 39.69 | 39.00 | 39.36 | 1,248,229 | +0.08(+0.21%) |
Mar 06, 2019 | 39.35 | 39.70 | 39.12 | 39.28 | 944,269 | -0.05(-0.14%) |
Mar 05, 2019 | 39.52 | 39.67 | 39.10 | 39.33 | 1,566,225 | -0.20(-0.50%) |
Mar 04, 2019 | 39.41 | 39.68 | 39.22 | 39.53 | 893,423 | +0.31(+0.80%) |