Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 36.57 | 36.69 | 36.36 | 36.64 | 483,906 | -0.32(-0.88%) |
May 30, 2019 | 36.78 | 37.01 | 36.75 | 36.96 | 438,517 | +0.36(+0.99%) |
May 29, 2019 | 36.69 | 36.69 | 36.44 | 36.60 | 498,284 | -0.32(-0.88%) |
May 28, 2019 | 37.29 | 37.49 | 36.93 | 36.93 | 337,475 | -0.51(-1.36%) |
May 24, 2019 | 37.51 | 37.61 | 37.38 | 37.43 | 250,225 | +0.43(+1.15%) |
May 23, 2019 | 37.01 | 37.10 | 36.84 | 37.01 | 299,005 | -0.42(-1.11%) |
May 22, 2019 | 37.26 | 37.48 | 37.24 | 37.43 | 294,230 | +0.24(+0.65%) |
May 21, 2019 | 37.13 | 37.28 | 37.09 | 37.18 | 575,245 | +0.02(+0.05%) |
May 20, 2019 | 37.17 | 37.43 | 37.05 | 37.17 | 560,293 | -0.16(-0.42%) |
May 17, 2019 | 37.42 | 37.64 | 37.27 | 37.32 | 516,671 | -0.65(-1.70%) |
May 16, 2019 | 37.83 | 38.17 | 37.80 | 37.97 | 493,452 | +0.62(+1.66%) |
May 15, 2019 | 36.84 | 37.36 | 36.81 | 37.35 | 530,180 | -0.02(-0.05%) |
May 14, 2019 | 37.26 | 37.56 | 37.22 | 37.37 | 485,741 | +0.24(+0.65%) |
May 13, 2019 | 37.18 | 37.27 | 36.95 | 37.13 | 539,241 | -1.00(-2.62%) |
May 10, 2019 | 37.77 | 38.20 | 37.61 | 38.13 | 899,306 | +0.41(+1.08%) |
May 09, 2019 | 37.23 | 37.95 | 37.11 | 37.72 | 1,451,334 | +0.21(+0.55%) |
May 08, 2019 | 37.72 | 37.73 | 37.48 | 37.51 | 1,060,810 | +0.23(+0.63%) |
May 07, 2019 | 37.77 | 37.79 | 37.13 | 37.28 | 516,931 | -0.54(-1.43%) |
May 06, 2019 | 37.33 | 37.86 | 37.32 | 37.82 | 503,413 | -0.40(-1.04%) |
May 03, 2019 | 38.20 | 38.30 | 38.14 | 38.22 | 665,820 | +0.07(+0.19%) |
May 02, 2019 | 38.11 | 38.18 | 37.96 | 38.15 | 898,910 | -0.12(-0.31%) |
May 01, 2019 | 38.76 | 38.94 | 38.24 | 38.26 | 1,276,873 | -0.60(-1.53%) |
Apr 30, 2019 | 38.32 | 38.95 | 38.07 | 38.86 | 2,033,404 | +1.66(+4.47%) |
Apr 29, 2019 | 37.59 | 37.59 | 37.05 | 37.20 | 2,120,978 | +0.58(+1.58%) |
Apr 26, 2019 | 36.50 | 36.65 | 36.30 | 36.62 | 661,284 | +0.52(+1.45%) |
Apr 25, 2019 | 36.03 | 36.18 | 35.94 | 36.09 | 618,057 | -0.03(-0.08%) |
Apr 24, 2019 | 36.30 | 36.35 | 36.11 | 36.12 | 449,371 | -0.36(-0.99%) |
Apr 23, 2019 | 36.37 | 36.57 | 36.33 | 36.48 | 684,306 | +0.55(+1.53%) |
Apr 22, 2019 | 35.80 | 36.07 | 35.79 | 35.93 | 414,384 | +0.01(+0.03%) |
Apr 18, 2019 | 36.05 | 36.13 | 35.72 | 35.92 | 787,100 | +0.02(+0.05%) |
Apr 17, 2019 | 36.44 | 36.44 | 35.80 | 35.90 | 928,873 | -0.36(-1.00%) |
Apr 16, 2019 | 36.61 | 36.61 | 36.24 | 36.27 | 529,797 | -0.03(-0.07%) |
Apr 15, 2019 | 36.24 | 36.40 | 36.17 | 36.29 | 732,914 | +0.40(+1.11%) |
Apr 12, 2019 | 35.83 | 36.01 | 35.79 | 35.89 | 345,138 | +0.32(+0.89%) |
Apr 11, 2019 | 35.83 | 35.86 | 35.53 | 35.58 | 528,529 | -0.43(-1.20%) |
Apr 10, 2019 | 35.88 | 36.08 | 35.73 | 36.01 | 834,815 | +0.32(+0.89%) |
Apr 09, 2019 | 35.99 | 36.01 | 35.63 | 35.70 | 1,388,498 | -0.14(-0.38%) |
Apr 08, 2019 | 36.21 | 36.22 | 35.79 | 35.83 | 1,174,474 | +0.07(+0.20%) |
Apr 05, 2019 | 35.99 | 36.05 | 35.73 | 35.76 | 664,714 | -0.23(-0.63%) |
Apr 04, 2019 | 35.98 | 36.08 | 35.85 | 35.99 | 579,554 | -0.32(-0.87%) |
Apr 03, 2019 | 36.43 | 36.51 | 36.27 | 36.30 | 825,861 | +0.49(+1.36%) |
Apr 02, 2019 | 35.99 | 36.04 | 35.64 | 35.81 | 961,912 | -1.21(-3.27%) |
Apr 01, 2019 | 37.01 | 37.09 | 36.92 | 37.02 | 551,543 | +0.10(+0.27%) |
Mar 29, 2019 | 36.85 | 36.92 | 36.64 | 36.92 | 886,027 | +0.14(+0.39%) |
Mar 28, 2019 | 36.74 | 36.80 | 36.50 | 36.78 | 757,093 | +0.16(+0.44%) |
Mar 27, 2019 | 36.56 | 36.64 | 36.22 | 36.62 | 665,973 | +0.14(+0.40%) |
Mar 26, 2019 | 36.44 | 36.57 | 36.36 | 36.47 | 583,992 | +0.35(+0.98%) |
Mar 25, 2019 | 36.10 | 36.20 | 35.91 | 36.12 | 463,894 | +0.29(+0.81%) |
Mar 22, 2019 | 36.00 | 36.10 | 35.72 | 35.83 | 897,203 | -1.02(-2.77%) |
Mar 21, 2019 | 36.54 | 36.88 | 36.54 | 36.85 | 835,071 | +0.05(+0.15%) |
Mar 20, 2019 | 36.79 | 36.97 | 36.49 | 36.80 | 596,386 | -0.10(-0.27%) |
Mar 19, 2019 | 37.08 | 37.17 | 36.82 | 36.90 | 521,103 | +0.01(+0.02%) |
Mar 18, 2019 | 37.16 | 37.19 | 36.78 | 36.89 | 783,439 | -0.30(-0.80%) |
Mar 15, 2019 | 37.11 | 37.28 | 37.02 | 37.19 | 802,703 | +0.71(+1.96%) |
Mar 14, 2019 | 36.47 | 36.54 | 36.36 | 36.47 | 371,286 | +0.19(+0.52%) |
Mar 13, 2019 | 36.14 | 36.36 | 36.10 | 36.28 | 804,576 | +0.34(+0.96%) |
Mar 12, 2019 | 35.99 | 36.00 | 35.85 | 35.94 | 436,690 | -0.02(-0.05%) |
Mar 11, 2019 | 35.77 | 36.02 | 35.71 | 35.96 | 366,052 | +0.51(+1.43%) |
Mar 08, 2019 | 35.33 | 35.52 | 35.29 | 35.45 | 569,107 | -0.31(-0.86%) |
Mar 07, 2019 | 36.46 | 36.48 | 35.73 | 35.76 | 749,337 | -0.89(-2.42%) |
Mar 06, 2019 | 36.78 | 36.79 | 36.60 | 36.64 | 580,535 | -0.24(-0.66%) |
Mar 05, 2019 | 36.65 | 36.92 | 36.56 | 36.89 | 798,895 | +0.30(+0.81%) |
Mar 04, 2019 | 36.80 | 36.83 | 36.31 | 36.59 | 1,019,842 | +0.26(+0.72%) |