Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 36.85 | 37.17 | 36.46 | 36.48 | 3,211,399 | -1.23(-3.26%) |
May 30, 2019 | 37.48 | 37.90 | 37.48 | 37.71 | 1,665,978 | +0.29(+0.79%) |
May 29, 2019 | 36.90 | 37.46 | 36.76 | 37.42 | 2,769,699 | +0.23(+0.61%) |
May 28, 2019 | 37.53 | 37.85 | 37.18 | 37.19 | 3,155,314 | -0.25(-0.68%) |
May 24, 2019 | 37.40 | 37.48 | 37.15 | 37.44 | 2,062,628 | +0.28(+0.75%) |
May 23, 2019 | 37.41 | 37.63 | 36.93 | 37.17 | 4,230,077 | -0.62(-1.64%) |
May 22, 2019 | 38.76 | 38.82 | 37.78 | 37.79 | 2,806,401 | -1.09(-2.81%) |
May 21, 2019 | 38.71 | 38.93 | 38.33 | 38.88 | 2,167,244 | +0.46(+1.20%) |
May 20, 2019 | 38.12 | 38.84 | 37.86 | 38.42 | 2,767,868 | +0.04(+0.12%) |
May 17, 2019 | 38.51 | 38.88 | 38.19 | 38.38 | 2,712,702 | -0.36(-0.93%) |
May 16, 2019 | 38.50 | 39.01 | 38.49 | 38.74 | 1,918,367 | +0.40(+1.04%) |
May 15, 2019 | 37.70 | 38.49 | 37.56 | 38.34 | 2,729,051 | +0.26(+0.67%) |
May 14, 2019 | 37.54 | 38.23 | 37.42 | 38.08 | 2,840,444 | +0.59(+1.58%) |
May 13, 2019 | 37.62 | 37.81 | 37.15 | 37.49 | 3,832,562 | -0.86(-2.24%) |
May 10, 2019 | 37.93 | 38.44 | 37.38 | 38.35 | 3,260,872 | +0.28(+0.72%) |
May 09, 2019 | 37.69 | 38.17 | 37.23 | 38.07 | 3,247,876 | +0.09(+0.25%) |
May 08, 2019 | 37.97 | 38.28 | 37.74 | 37.98 | 2,747,302 | -0.01(-0.01%) |
May 07, 2019 | 37.88 | 38.14 | 37.55 | 37.98 | 4,033,852 | -0.32(-0.84%) |
May 06, 2019 | 38.62 | 38.89 | 38.03 | 38.30 | 4,076,718 | -1.08(-2.73%) |
May 03, 2019 | 38.99 | 39.45 | 38.84 | 39.38 | 3,141,603 | +0.66(+1.70%) |
May 02, 2019 | 39.10 | 39.22 | 38.60 | 38.72 | 3,892,021 | -0.36(-0.93%) |
May 01, 2019 | 39.61 | 39.88 | 39.08 | 39.09 | 4,047,464 | -0.45(-1.14%) |
Apr 30, 2019 | 39.72 | 40.27 | 38.53 | 39.54 | 6,766,456 | +0.19(+0.49%) |
Apr 29, 2019 | 39.17 | 39.38 | 39.02 | 39.35 | 3,329,960 | +0.20(+0.51%) |
Apr 26, 2019 | 38.86 | 39.19 | 38.68 | 39.15 | 3,723,630 | +0.44(+1.14%) |
Apr 25, 2019 | 39.06 | 39.06 | 38.60 | 38.71 | 2,381,919 | -0.73(-1.85%) |
Apr 24, 2019 | 39.21 | 39.56 | 39.00 | 39.44 | 2,465,270 | +0.17(+0.42%) |
Apr 23, 2019 | 39.18 | 39.51 | 38.89 | 39.27 | 2,440,202 | +0.03(+0.07%) |
Apr 22, 2019 | 39.21 | 39.35 | 38.66 | 39.24 | 1,697,122 | -0.17(-0.43%) |
Apr 18, 2019 | 39.57 | 39.69 | 39.29 | 39.41 | 4,265,236 | +0.18(+0.45%) |
Apr 17, 2019 | 39.53 | 39.84 | 39.22 | 39.24 | 2,063,994 | -0.17(-0.43%) |
Apr 16, 2019 | 38.90 | 39.47 | 38.57 | 39.41 | 2,975,217 | +0.59(+1.52%) |
Apr 15, 2019 | 38.94 | 39.09 | 38.73 | 38.82 | 2,068,854 | -0.08(-0.20%) |
Apr 12, 2019 | 38.62 | 39.02 | 38.51 | 38.89 | 2,407,861 | +0.44(+1.13%) |
Apr 11, 2019 | 38.05 | 38.49 | 37.86 | 38.46 | 2,529,967 | +0.51(+1.35%) |
Apr 10, 2019 | 37.83 | 38.02 | 37.61 | 37.95 | 1,999,360 | +0.21(+0.56%) |
Apr 09, 2019 | 37.80 | 37.93 | 37.49 | 37.74 | 2,430,988 | -0.30(-0.78%) |
Apr 08, 2019 | 37.98 | 38.12 | 37.79 | 38.03 | 1,951,836 | -0.04(-0.12%) |
Apr 05, 2019 | 38.24 | 38.30 | 37.97 | 38.08 | 2,213,913 | +0.00(+0.00%) |
Apr 04, 2019 | 37.65 | 38.29 | 37.52 | 38.08 | 6,407,109 | +0.38(+1.01%) |
Apr 03, 2019 | 37.88 | 38.04 | 37.53 | 37.70 | 4,768,253 | -0.05(-0.13%) |
Apr 02, 2019 | 38.12 | 38.12 | 37.63 | 37.75 | 8,626,934 | -0.35(-0.91%) |
Apr 01, 2019 | 37.96 | 38.20 | 37.70 | 38.09 | 4,908,206 | +0.50(+1.34%) |
Mar 29, 2019 | 37.95 | 38.04 | 37.53 | 37.59 | 4,205,057 | -0.07(-0.19%) |
Mar 28, 2019 | 37.48 | 37.99 | 37.36 | 37.66 | 2,101,193 | +0.25(+0.66%) |
Mar 27, 2019 | 37.23 | 37.55 | 37.17 | 37.42 | 1,848,817 | +0.22(+0.59%) |
Mar 26, 2019 | 37.36 | 37.60 | 37.05 | 37.20 | 2,231,118 | +0.01(+0.03%) |
Mar 25, 2019 | 37.20 | 37.42 | 37.02 | 37.18 | 2,123,080 | +0.20(+0.55%) |
Mar 22, 2019 | 37.40 | 37.56 | 36.88 | 36.98 | 3,784,533 | -0.64(-1.70%) |
Mar 21, 2019 | 37.15 | 37.70 | 37.15 | 37.62 | 2,186,728 | +0.25(+0.66%) |
Mar 20, 2019 | 37.48 | 37.75 | 37.20 | 37.37 | 2,378,169 | -0.20(-0.53%) |
Mar 19, 2019 | 37.93 | 38.06 | 37.42 | 37.57 | 2,482,887 | -0.17(-0.45%) |
Mar 18, 2019 | 37.28 | 37.78 | 37.23 | 37.74 | 3,148,714 | +0.42(+1.12%) |
Mar 15, 2019 | 37.77 | 37.99 | 37.28 | 37.32 | 5,461,916 | -0.44(-1.17%) |
Mar 14, 2019 | 37.81 | 37.92 | 37.57 | 37.76 | 4,336,241 | -0.16(-0.42%) |
Mar 13, 2019 | 37.84 | 38.07 | 37.63 | 37.92 | 5,401,288 | +0.28(+0.73%) |
Mar 12, 2019 | 37.65 | 37.69 | 37.45 | 37.65 | 4,099,364 | +0.05(+0.13%) |
Mar 11, 2019 | 37.18 | 37.64 | 37.05 | 37.60 | 3,264,160 | +0.46(+1.25%) |
Mar 08, 2019 | 36.69 | 37.17 | 36.52 | 37.13 | 3,368,179 | +0.10(+0.28%) |
Mar 07, 2019 | 36.97 | 37.09 | 36.37 | 37.03 | 3,811,442 | -0.08(-0.21%) |
Mar 06, 2019 | 37.33 | 37.44 | 37.08 | 37.11 | 4,521,717 | -0.29(-0.78%) |
Mar 05, 2019 | 37.31 | 37.60 | 37.15 | 37.40 | 4,028,042 | +0.17(+0.46%) |
Mar 04, 2019 | 37.58 | 37.75 | 36.78 | 37.23 | 4,289,142 | -0.16(-0.43%) |