Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 37.72 | 37.89 | 37.53 | 37.77 | 1,454,372 | -0.37(-0.97%) |
May 30, 2019 | 38.21 | 38.46 | 38.05 | 38.14 | 1,118,714 | +0.23(+0.62%) |
May 29, 2019 | 38.20 | 38.27 | 37.68 | 37.91 | 3,463,403 | -0.27(-0.71%) |
May 28, 2019 | 38.38 | 38.79 | 38.18 | 38.18 | 1,963,723 | -0.06(-0.15%) |
May 24, 2019 | 38.37 | 38.37 | 38.00 | 38.24 | 1,499,727 | +0.20(+0.54%) |
May 23, 2019 | 37.74 | 38.30 | 37.69 | 38.03 | 1,629,797 | -0.22(-0.58%) |
May 22, 2019 | 38.39 | 38.45 | 38.21 | 38.25 | 1,967,054 | -0.19(-0.49%) |
May 21, 2019 | 38.55 | 38.61 | 38.33 | 38.44 | 3,329,669 | +0.07(+0.17%) |
May 20, 2019 | 38.51 | 38.61 | 38.29 | 38.38 | 2,067,025 | -0.36(-0.93%) |
May 17, 2019 | 38.43 | 38.88 | 38.43 | 38.74 | 1,821,307 | -0.22(-0.57%) |
May 16, 2019 | 38.95 | 39.28 | 38.77 | 38.96 | 2,348,498 | +0.07(+0.19%) |
May 15, 2019 | 38.81 | 39.05 | 38.54 | 38.88 | 1,806,975 | +0.01(+0.02%) |
May 14, 2019 | 38.82 | 39.01 | 38.69 | 38.87 | 1,995,254 | +0.21(+0.55%) |
May 13, 2019 | 38.46 | 38.69 | 38.13 | 38.66 | 2,448,142 | -0.44(-1.13%) |
May 10, 2019 | 38.03 | 39.39 | 37.81 | 39.10 | 5,028,295 | +1.26(+3.33%) |
May 09, 2019 | 38.25 | 38.55 | 37.40 | 37.85 | 1,842,350 | -0.53(-1.38%) |
May 08, 2019 | 38.41 | 38.70 | 38.37 | 38.38 | 1,424,151 | -0.07(-0.19%) |
May 07, 2019 | 38.74 | 38.86 | 38.32 | 38.45 | 1,444,528 | -0.70(-1.80%) |
May 06, 2019 | 38.70 | 39.19 | 38.58 | 39.15 | 843,458 | -0.09(-0.23%) |
May 03, 2019 | 38.96 | 39.25 | 38.82 | 39.24 | 1,611,692 | +0.37(+0.95%) |
May 02, 2019 | 39.14 | 39.27 | 38.79 | 38.87 | 1,597,153 | -0.25(-0.63%) |
May 01, 2019 | 39.38 | 39.58 | 39.11 | 39.12 | 1,339,157 | -0.26(-0.66%) |
Apr 30, 2019 | 39.40 | 39.46 | 39.10 | 39.38 | 1,164,564 | +0.07(+0.19%) |
Apr 29, 2019 | 39.33 | 39.42 | 39.18 | 39.31 | 1,421,433 | +0.04(+0.10%) |
Apr 26, 2019 | 39.28 | 39.34 | 39.10 | 39.27 | 1,285,707 | +0.09(+0.23%) |
Apr 25, 2019 | 39.08 | 39.25 | 38.83 | 39.18 | 1,134,893 | +0.18(+0.46%) |
Apr 24, 2019 | 39.55 | 39.55 | 38.99 | 39.00 | 1,448,789 | -0.42(-1.08%) |
Apr 23, 2019 | 39.30 | 39.44 | 39.19 | 39.42 | 1,360,433 | +0.12(+0.31%) |
Apr 22, 2019 | 39.28 | 39.42 | 39.23 | 39.30 | 1,503,807 | +0.01(+0.02%) |
Apr 18, 2019 | 38.88 | 39.32 | 38.84 | 39.29 | 1,041,218 | +0.42(+1.07%) |
Apr 17, 2019 | 39.39 | 39.40 | 38.85 | 38.87 | 1,793,080 | -0.32(-0.81%) |
Apr 16, 2019 | 39.42 | 39.43 | 39.11 | 39.19 | 1,939,135 | -0.04(-0.10%) |
Apr 15, 2019 | 38.83 | 39.31 | 38.70 | 39.23 | 1,954,792 | +0.48(+1.24%) |
Apr 12, 2019 | 38.83 | 38.83 | 38.60 | 38.75 | 2,892,016 | +0.24(+0.62%) |
Apr 11, 2019 | 38.66 | 38.84 | 38.49 | 38.52 | 1,712,212 | -0.14(-0.36%) |
Apr 10, 2019 | 38.50 | 38.74 | 38.41 | 38.65 | 953,530 | +0.25(+0.66%) |
Apr 09, 2019 | 38.58 | 38.61 | 38.23 | 38.40 | 1,446,949 | -0.22(-0.57%) |
Apr 08, 2019 | 38.57 | 38.63 | 38.32 | 38.62 | 1,265,134 | +0.06(+0.15%) |
Apr 05, 2019 | 38.78 | 38.92 | 38.43 | 38.56 | 1,636,533 | -0.24(-0.61%) |
Apr 04, 2019 | 38.69 | 38.84 | 38.61 | 38.80 | 997,639 | +0.05(+0.13%) |
Apr 03, 2019 | 38.82 | 38.93 | 38.61 | 38.75 | 2,235,785 | +0.11(+0.27%) |
Apr 02, 2019 | 38.82 | 38.82 | 38.43 | 38.65 | 1,739,943 | -0.02(-0.04%) |
Apr 01, 2019 | 38.40 | 38.67 | 38.13 | 38.66 | 2,251,726 | +0.54(+1.41%) |
Mar 29, 2019 | 38.29 | 38.35 | 37.88 | 38.12 | 1,686,459 | +0.07(+0.17%) |
Mar 28, 2019 | 37.74 | 38.20 | 37.74 | 38.06 | 2,023,460 | +0.36(+0.95%) |
Mar 27, 2019 | 37.63 | 37.86 | 37.44 | 37.70 | 2,349,126 | +0.00(+0.00%) |
Mar 26, 2019 | 37.85 | 37.87 | 37.42 | 37.70 | 2,097,609 | +0.27(+0.72%) |
Mar 25, 2019 | 37.47 | 37.57 | 37.12 | 37.43 | 1,869,256 | -0.09(-0.24%) |
Mar 22, 2019 | 37.94 | 37.98 | 37.51 | 37.52 | 1,194,666 | -0.60(-1.57%) |
Mar 21, 2019 | 37.86 | 38.39 | 37.86 | 38.11 | 2,826,388 | +0.06(+0.15%) |
Mar 20, 2019 | 37.96 | 38.30 | 37.72 | 38.06 | 1,746,259 | +0.02(+0.04%) |
Mar 19, 2019 | 38.15 | 38.22 | 37.82 | 38.04 | 2,300,543 | +0.06(+0.15%) |
Mar 18, 2019 | 37.85 | 38.00 | 37.65 | 37.98 | 1,748,472 | +0.20(+0.52%) |
Mar 15, 2019 | 37.09 | 37.88 | 36.98 | 37.79 | 3,161,712 | +0.74(+2.01%) |
Mar 14, 2019 | 37.89 | 37.94 | 36.98 | 37.04 | 5,629,650 | -0.89(-2.35%) |
Mar 13, 2019 | 37.91 | 38.15 | 37.44 | 37.94 | 10,310,422 | +0.35(+0.93%) |
Mar 12, 2019 | 37.53 | 37.68 | 37.46 | 37.58 | 573,722 | +0.12(+0.33%) |
Mar 11, 2019 | 37.31 | 37.60 | 37.22 | 37.46 | 973,184 | +0.30(+0.81%) |
Mar 08, 2019 | 37.16 | 37.24 | 36.87 | 37.16 | 1,208,127 | -0.12(-0.33%) |
Mar 07, 2019 | 37.58 | 37.74 | 37.08 | 37.28 | 1,164,066 | -0.37(-0.98%) |
Mar 06, 2019 | 37.27 | 37.68 | 37.27 | 37.65 | 893,480 | +0.34(+0.92%) |
Mar 05, 2019 | 37.27 | 37.62 | 37.21 | 37.31 | 1,428,268 | +0.03(+0.09%) |
Mar 04, 2019 | 37.15 | 37.42 | 36.95 | 37.27 | 1,149,914 | +0.30(+0.82%) |