Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 37.95 | 37.95 | 36.86 | 37.19 | 186,046 | -1.13(-2.95%) |
May 30, 2019 | 38.46 | 38.75 | 37.93 | 38.32 | 143,194 | -0.09(-0.23%) |
May 29, 2019 | 38.56 | 39.12 | 37.99 | 38.41 | 282,704 | -0.34(-0.89%) |
May 28, 2019 | 38.88 | 38.97 | 38.63 | 38.76 | 217,553 | -0.05(-0.14%) |
May 24, 2019 | 39.19 | 39.35 | 38.70 | 38.81 | 135,658 | -0.27(-0.69%) |
May 23, 2019 | 38.73 | 39.41 | 38.66 | 39.08 | 217,797 | +0.13(+0.33%) |
May 22, 2019 | 38.57 | 39.19 | 38.57 | 38.95 | 139,069 | +0.30(+0.77%) |
May 21, 2019 | 38.81 | 39.35 | 38.27 | 38.65 | 216,933 | +0.07(+0.17%) |
May 20, 2019 | 38.69 | 39.11 | 37.88 | 38.58 | 269,121 | -0.24(-0.62%) |
May 17, 2019 | 39.28 | 39.57 | 38.75 | 38.82 | 592,755 | -0.83(-2.09%) |
May 16, 2019 | 39.88 | 40.31 | 39.52 | 39.65 | 186,860 | +0.00(+0.00%) |
May 15, 2019 | 39.30 | 39.76 | 39.29 | 39.65 | 181,535 | +0.04(+0.09%) |
May 14, 2019 | 38.64 | 39.77 | 38.42 | 39.62 | 262,129 | +1.06(+2.74%) |
May 13, 2019 | 37.95 | 38.75 | 37.66 | 38.56 | 309,525 | +0.11(+0.29%) |
May 10, 2019 | 37.99 | 38.55 | 37.80 | 38.45 | 196,068 | +0.42(+1.12%) |
May 09, 2019 | 37.66 | 38.03 | 37.30 | 38.02 | 278,973 | +0.27(+0.71%) |
May 08, 2019 | 39.54 | 39.83 | 37.35 | 37.76 | 573,714 | -2.81(-6.93%) |
May 07, 2019 | 41.12 | 41.34 | 39.98 | 40.57 | 176,063 | -0.81(-1.96%) |
May 06, 2019 | 41.20 | 41.46 | 41.01 | 41.38 | 211,396 | -0.10(-0.25%) |
May 03, 2019 | 41.63 | 41.89 | 41.20 | 41.49 | 132,638 | +0.01(+0.02%) |
May 02, 2019 | 41.06 | 41.66 | 40.58 | 41.48 | 178,497 | +0.34(+0.83%) |
May 01, 2019 | 41.78 | 41.94 | 40.84 | 41.14 | 327,654 | -0.53(-1.27%) |
Apr 30, 2019 | 42.19 | 42.19 | 41.44 | 41.66 | 178,216 | -0.48(-1.13%) |
Apr 29, 2019 | 42.66 | 42.87 | 41.92 | 42.14 | 153,711 | -0.57(-1.32%) |
Apr 26, 2019 | 42.09 | 43.06 | 42.09 | 42.71 | 208,565 | +0.63(+1.49%) |
Apr 25, 2019 | 41.67 | 42.21 | 41.44 | 42.08 | 272,228 | +0.36(+0.86%) |
Apr 24, 2019 | 40.58 | 41.86 | 40.31 | 41.72 | 148,335 | +1.16(+2.86%) |
Apr 23, 2019 | 40.23 | 40.81 | 39.95 | 40.56 | 112,295 | +0.54(+1.36%) |
Apr 22, 2019 | 40.58 | 40.58 | 39.87 | 40.02 | 79,568 | -0.68(-1.68%) |
Apr 18, 2019 | 40.24 | 40.93 | 40.23 | 40.70 | 83,990 | +0.36(+0.89%) |
Apr 17, 2019 | 40.95 | 41.23 | 39.95 | 40.35 | 197,053 | -0.43(-1.06%) |
Apr 16, 2019 | 40.83 | 40.88 | 40.47 | 40.78 | 135,817 | +0.10(+0.24%) |
Apr 15, 2019 | 40.57 | 41.32 | 40.57 | 40.68 | 89,342 | +0.17(+0.42%) |
Apr 12, 2019 | 40.63 | 40.76 | 40.03 | 40.51 | 145,673 | +0.01(+0.04%) |
Apr 11, 2019 | 40.42 | 40.73 | 40.33 | 40.50 | 104,096 | +0.17(+0.42%) |
Apr 10, 2019 | 40.35 | 40.66 | 39.92 | 40.32 | 199,142 | +0.01(+0.04%) |
Apr 09, 2019 | 41.31 | 41.52 | 40.15 | 40.31 | 195,596 | -1.14(-2.75%) |
Apr 08, 2019 | 40.63 | 41.63 | 40.63 | 41.45 | 415,634 | +0.95(+2.35%) |
Apr 05, 2019 | 40.14 | 40.76 | 40.14 | 40.50 | 274,683 | +0.46(+1.15%) |
Apr 04, 2019 | 39.64 | 40.24 | 39.63 | 40.03 | 185,260 | +0.39(+0.99%) |
Apr 03, 2019 | 39.25 | 39.86 | 38.94 | 39.64 | 161,543 | +0.55(+1.41%) |
Apr 02, 2019 | 39.33 | 39.33 | 38.77 | 39.09 | 136,681 | -0.27(-0.68%) |
Apr 01, 2019 | 39.57 | 39.72 | 38.96 | 39.36 | 155,850 | -0.10(-0.25%) |
Mar 29, 2019 | 39.60 | 39.65 | 39.13 | 39.45 | 246,865 | -0.01(-0.04%) |
Mar 28, 2019 | 39.70 | 40.21 | 39.18 | 39.47 | 187,660 | +0.00(+0.00%) |
Mar 27, 2019 | 38.75 | 39.69 | 38.75 | 39.47 | 158,049 | +0.72(+1.86%) |
Mar 26, 2019 | 38.55 | 39.04 | 38.55 | 38.75 | 152,801 | +0.36(+0.95%) |
Mar 25, 2019 | 37.73 | 38.60 | 37.53 | 38.38 | 123,712 | +0.58(+1.54%) |
Mar 22, 2019 | 38.65 | 38.78 | 37.73 | 37.80 | 193,514 | -0.91(-2.35%) |
Mar 21, 2019 | 37.81 | 38.80 | 37.80 | 38.71 | 224,811 | +0.79(+2.08%) |
Mar 20, 2019 | 38.42 | 38.88 | 37.92 | 37.92 | 209,580 | -0.50(-1.30%) |
Mar 19, 2019 | 38.21 | 38.85 | 38.10 | 38.42 | 151,278 | +0.25(+0.66%) |
Mar 18, 2019 | 37.52 | 38.59 | 37.52 | 38.17 | 249,888 | +0.70(+1.87%) |
Mar 15, 2019 | 37.24 | 37.70 | 37.09 | 37.47 | 803,220 | +0.25(+0.68%) |
Mar 14, 2019 | 37.54 | 38.21 | 37.21 | 37.21 | 298,223 | -0.20(-0.54%) |
Mar 13, 2019 | 37.59 | 38.02 | 37.37 | 37.41 | 265,471 | -0.17(-0.45%) |
Mar 12, 2019 | 37.48 | 38.03 | 37.05 | 37.59 | 242,266 | +0.13(+0.34%) |
Mar 11, 2019 | 37.83 | 37.83 | 36.65 | 37.46 | 350,870 | -0.36(-0.96%) |
Mar 08, 2019 | 37.75 | 38.27 | 37.67 | 37.82 | 190,673 | -0.41(-1.06%) |
Mar 07, 2019 | 38.21 | 38.54 | 37.87 | 38.23 | 199,261 | +0.02(+0.06%) |
Mar 06, 2019 | 38.75 | 39.03 | 37.98 | 38.21 | 187,383 | -0.46(-1.19%) |
Mar 05, 2019 | 39.96 | 40.09 | 38.52 | 38.67 | 306,508 | -1.18(-2.95%) |
Mar 04, 2019 | 42.57 | 42.61 | 39.71 | 39.84 | 265,945 | -2.72(-6.38%) |