Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 36.99 | 36.99 | 36.67 | 36.73 | 48,311 | -0.57(-1.52%) |
May 30, 2019 | 37.36 | 37.35 | 37.17 | 37.30 | 17,561 | +0.07(+0.18%) |
May 29, 2019 | 37.32 | 37.32 | 37.04 | 37.23 | 71,021 | -0.32(-0.85%) |
May 28, 2019 | 38.18 | 38.18 | 37.51 | 37.55 | 27,810 | -0.58(-1.53%) |
May 24, 2019 | 38.41 | 38.41 | 38.12 | 38.14 | 16,626 | -0.14(-0.37%) |
May 23, 2019 | 38.24 | 38.32 | 38.07 | 38.28 | 346,948 | -0.17(-0.44%) |
May 22, 2019 | 38.34 | 38.48 | 38.34 | 38.45 | 28,491 | -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 | 38.39 | 38.47 | 22,433 | -0.28(-0.72%) |
May 17, 2019 | 38.89 | 38.99 | 38.69 | 38.75 | 50,821 | -0.18(-0.46%) |
May 16, 2019 | 38.80 | 39.10 | 38.76 | 38.93 | 28,024 | +0.24(+0.63%) |
May 15, 2019 | 38.39 | 38.75 | 38.31 | 38.69 | 231,053 | +0.34(+0.88%) |
May 14, 2019 | 38.27 | 38.57 | 38.27 | 38.35 | 29,771 | +0.25(+0.64%) |
May 13, 2019 | 38.14 | 38.16 | 37.96 | 38.10 | 48,700 | -0.55(-1.41%) |
May 10, 2019 | 38.22 | 38.72 | 37.94 | 38.65 | 47,370 | +0.29(+0.76%) |
May 09, 2019 | 38.25 | 38.41 | 38.01 | 38.35 | 16,708 | -0.11(-0.29%) |
May 08, 2019 | 38.52 | 38.69 | 38.46 | 38.47 | 88,084 | -0.07(-0.19%) |
May 07, 2019 | 38.75 | 38.81 | 38.30 | 38.54 | 310,331 | -0.42(-1.07%) |
May 06, 2019 | 38.70 | 39.01 | 38.70 | 38.96 | 27,211 | -0.22(-0.56%) |
May 03, 2019 | 39.03 | 39.22 | 39.03 | 39.18 | 20,391 | +0.28(+0.72%) |
May 02, 2019 | 38.86 | 38.93 | 38.76 | 38.90 | 37,689 | -0.02(-0.06%) |
May 01, 2019 | 39.42 | 39.42 | 38.92 | 38.92 | 40,393 | -0.46(-1.17%) |
Apr 30, 2019 | 39.05 | 39.38 | 39.01 | 39.38 | 46,144 | +0.32(+0.82%) |
Apr 29, 2019 | 38.97 | 39.12 | 38.97 | 39.06 | 43,863 | +0.08(+0.22%) |
Apr 26, 2019 | 38.65 | 38.99 | 38.65 | 38.97 | 10,979 | +0.50(+1.30%) |
Apr 25, 2019 | 38.51 | 38.58 | 38.47 | 38.47 | 23,271 | -0.49(-1.27%) |
Apr 24, 2019 | 38.90 | 39.05 | 38.87 | 38.97 | 14,791 | +0.06(+0.16%) |
Apr 23, 2019 | 38.90 | 38.92 | 38.82 | 38.90 | 18,129 | +0.07(+0.19%) |
Apr 22, 2019 | 38.92 | 38.97 | 38.82 | 38.83 | 12,674 | -0.15(-0.39%) |
Apr 18, 2019 | 39.13 | 39.13 | 38.80 | 38.98 | 20,391 | +0.04(+0.10%) |
Apr 17, 2019 | 38.83 | 38.99 | 38.83 | 38.95 | 14,063 | +0.20(+0.52%) |
Apr 16, 2019 | 38.79 | 38.79 | 38.65 | 38.75 | 44,437 | +0.01(+0.03%) |
Apr 15, 2019 | 38.63 | 38.75 | 38.63 | 38.73 | 30,834 | +0.09(+0.22%) |
Apr 12, 2019 | 38.55 | 38.65 | 38.55 | 38.65 | 9,097 | +0.19(+0.51%) |
Apr 11, 2019 | 38.47 | 38.48 | 38.39 | 38.45 | 16,294 | +0.05(+0.12%) |
Apr 10, 2019 | 38.25 | 38.44 | 38.25 | 38.40 | 25,319 | +0.18(+0.48%) |
Apr 09, 2019 | 38.24 | 38.24 | 38.17 | 38.22 | 67,122 | -0.12(-0.31%) |
Apr 08, 2019 | 38.19 | 38.35 | 38.15 | 38.34 | 21,693 | +0.14(+0.38%) |
Apr 05, 2019 | 38.17 | 38.20 | 38.13 | 38.20 | 23,528 | +0.07(+0.19%) |
Apr 04, 2019 | 38.03 | 38.13 | 38.00 | 38.12 | 20,457 | +0.17(+0.45%) |
Apr 03, 2019 | 38.07 | 38.16 | 37.87 | 37.95 | 23,898 | -0.12(-0.31%) |
Apr 02, 2019 | 38.15 | 38.16 | 38.03 | 38.07 | 28,036 | -0.13(-0.33%) |
Apr 01, 2019 | 38.23 | 38.23 | 38.11 | 38.20 | 66,613 | +0.12(+0.33%) |
Mar 29, 2019 | 38.03 | 38.11 | 37.91 | 38.08 | 40,782 | +0.15(+0.39%) |
Mar 28, 2019 | 37.95 | 37.96 | 37.84 | 37.93 | 70,792 | +0.28(+0.75%) |
Mar 27, 2019 | 37.74 | 37.74 | 37.44 | 37.65 | 52,424 | -0.06(-0.16%) |
Mar 26, 2019 | 37.58 | 37.82 | 37.56 | 37.71 | 28,836 | +0.33(+0.87%) |
Mar 25, 2019 | 37.15 | 37.47 | 37.14 | 37.38 | 102,217 | +0.12(+0.33%) |
Mar 22, 2019 | 37.52 | 37.60 | 37.26 | 37.26 | 92,545 | -0.41(-1.10%) |
Mar 21, 2019 | 37.30 | 37.74 | 37.30 | 37.67 | 50,109 | +0.52(+1.41%) |
Mar 20, 2019 | 37.20 | 37.27 | 37.08 | 37.15 | 31,390 | -0.34(-0.92%) |
Mar 19, 2019 | 37.57 | 37.76 | 37.37 | 37.50 | 36,826 | -0.04(-0.11%) |
Mar 18, 2019 | 37.35 | 37.57 | 37.35 | 37.54 | 19,615 | +0.07(+0.19%) |
Mar 15, 2019 | 37.47 | 37.59 | 37.40 | 37.47 | 45,557 | +0.15(+0.39%) |
Mar 14, 2019 | 37.36 | 37.39 | 37.31 | 37.32 | 11,549 | -0.12(-0.31%) |
Mar 13, 2019 | 37.25 | 37.51 | 37.25 | 37.44 | 27,746 | +0.24(+0.64%) |
Mar 12, 2019 | 37.27 | 37.27 | 37.19 | 37.20 | 21,566 | -0.07(-0.19%) |
Mar 11, 2019 | 37.05 | 37.28 | 37.05 | 37.27 | 20,240 | +0.50(+1.36%) |
Mar 08, 2019 | 36.74 | 36.78 | 36.60 | 36.77 | 35,817 | -0.08(-0.22%) |
Mar 07, 2019 | 36.93 | 36.93 | 36.76 | 36.85 | 51,713 | -0.09(-0.24%) |
Mar 06, 2019 | 37.00 | 37.09 | 36.89 | 36.94 | 21,808 | -0.10(-0.26%) |
Mar 05, 2019 | 37.09 | 37.13 | 37.02 | 37.03 | 27,023 | -0.09(-0.24%) |
Mar 04, 2019 | 37.32 | 37.33 | 36.86 | 37.12 | 71,918 | -0.10(-0.26%) |