Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 36.74 | 37.01 | 36.67 | 36.74 | 475,816 | -0.57(-1.52%) |
May 30, 2019 | 37.83 | 38.14 | 37.01 | 37.31 | 323,188 | -0.53(-1.39%) |
May 29, 2019 | 37.31 | 37.89 | 37.18 | 37.83 | 360,320 | +0.20(+0.54%) |
May 28, 2019 | 38.06 | 38.22 | 37.63 | 37.63 | 558,402 | -0.59(-1.55%) |
May 24, 2019 | 38.00 | 38.30 | 37.96 | 38.22 | 179,774 | +0.42(+1.10%) |
May 23, 2019 | 38.06 | 38.12 | 37.56 | 37.81 | 349,073 | -0.71(-1.85%) |
May 22, 2019 | 38.62 | 38.68 | 38.39 | 38.52 | 97,269 | -0.29(-0.74%) |
May 21, 2019 | 38.70 | 38.92 | 38.67 | 38.81 | 262,117 | +0.26(+0.68%) |
May 20, 2019 | 38.15 | 38.72 | 38.15 | 38.55 | 309,710 | +0.22(+0.59%) |
May 17, 2019 | 38.17 | 38.85 | 38.17 | 38.32 | 297,695 | -0.20(-0.52%) |
May 16, 2019 | 38.28 | 38.72 | 38.28 | 38.52 | 405,795 | +0.47(+1.22%) |
May 15, 2019 | 38.16 | 38.23 | 37.61 | 38.06 | 451,077 | -0.50(-1.30%) |
May 14, 2019 | 38.22 | 38.85 | 38.11 | 38.55 | 455,554 | +0.44(+1.16%) |
May 13, 2019 | 38.83 | 38.97 | 38.00 | 38.11 | 452,973 | -1.46(-3.68%) |
May 10, 2019 | 39.22 | 39.68 | 38.83 | 39.57 | 684,156 | +0.14(+0.37%) |
May 09, 2019 | 39.04 | 39.53 | 38.81 | 39.43 | 657,458 | -0.02(-0.04%) |
May 08, 2019 | 39.61 | 39.85 | 39.43 | 39.44 | 440,179 | -0.33(-0.83%) |
May 07, 2019 | 40.09 | 40.16 | 39.56 | 39.77 | 582,676 | -0.76(-1.88%) |
May 06, 2019 | 40.03 | 40.72 | 39.90 | 40.54 | 552,888 | -0.15(-0.37%) |
May 03, 2019 | 40.40 | 40.76 | 40.33 | 40.69 | 449,612 | +0.44(+1.09%) |
May 02, 2019 | 39.96 | 40.42 | 39.88 | 40.25 | 807,226 | +0.33(+0.83%) |
May 01, 2019 | 40.38 | 40.66 | 39.78 | 39.92 | 592,962 | -0.43(-1.07%) |
Apr 30, 2019 | 40.52 | 40.60 | 40.14 | 40.35 | 440,131 | -0.11(-0.27%) |
Apr 29, 2019 | 40.04 | 40.71 | 40.04 | 40.46 | 440,595 | +0.48(+1.21%) |
Apr 26, 2019 | 39.56 | 40.00 | 39.48 | 39.98 | 500,487 | +0.38(+0.96%) |
Apr 25, 2019 | 39.46 | 39.86 | 39.23 | 39.60 | 395,669 | -0.03(-0.06%) |
Apr 24, 2019 | 39.49 | 39.81 | 39.27 | 39.62 | 552,099 | -0.04(-0.11%) |
Apr 23, 2019 | 39.07 | 39.71 | 38.80 | 39.66 | 506,327 | +0.62(+1.58%) |
Apr 22, 2019 | 39.05 | 39.25 | 38.87 | 39.05 | 416,539 | -0.10(-0.26%) |
Apr 18, 2019 | 39.41 | 39.50 | 38.94 | 39.15 | 587,246 | -0.31(-0.79%) |
Apr 17, 2019 | 39.39 | 39.54 | 39.05 | 39.46 | 458,975 | +0.09(+0.24%) |
Apr 16, 2019 | 38.71 | 39.41 | 38.61 | 39.37 | 939,633 | +0.65(+1.68%) |
Apr 15, 2019 | 39.26 | 39.26 | 38.60 | 38.72 | 874,857 | -0.52(-1.32%) |
Apr 12, 2019 | 38.79 | 39.42 | 38.60 | 39.23 | 1,136,483 | +0.78(+2.03%) |
Apr 11, 2019 | 38.38 | 38.71 | 38.23 | 38.45 | 533,786 | +0.19(+0.49%) |
Apr 10, 2019 | 38.00 | 38.28 | 37.68 | 38.27 | 428,579 | +0.27(+0.71%) |
Apr 09, 2019 | 38.32 | 38.38 | 37.90 | 38.00 | 759,384 | -0.57(-1.47%) |
Apr 08, 2019 | 38.41 | 38.68 | 38.33 | 38.56 | 484,754 | +0.09(+0.24%) |
Apr 05, 2019 | 38.54 | 38.67 | 38.23 | 38.47 | 549,237 | +0.03(+0.09%) |
Apr 04, 2019 | 37.98 | 38.60 | 37.98 | 38.44 | 424,452 | +0.38(+1.00%) |
Apr 03, 2019 | 38.29 | 38.64 | 37.92 | 38.06 | 628,085 | +0.08(+0.22%) |
Apr 02, 2019 | 37.82 | 38.27 | 37.65 | 37.97 | 592,783 | +0.09(+0.25%) |
Apr 01, 2019 | 37.12 | 37.93 | 37.12 | 37.88 | 895,716 | +1.07(+2.90%) |
Mar 29, 2019 | 37.19 | 37.23 | 36.69 | 36.81 | 703,751 | -0.03(-0.09%) |
Mar 28, 2019 | 36.45 | 36.86 | 36.28 | 36.84 | 1,044,745 | +0.50(+1.38%) |
Mar 27, 2019 | 36.28 | 36.54 | 36.05 | 36.34 | 735,645 | -0.05(-0.14%) |
Mar 26, 2019 | 36.00 | 36.41 | 35.90 | 36.39 | 1,042,262 | +0.69(+1.92%) |
Mar 25, 2019 | 35.73 | 36.12 | 35.44 | 35.71 | 1,308,271 | -0.01(-0.02%) |
Mar 22, 2019 | 36.87 | 36.87 | 35.53 | 35.72 | 1,579,603 | -1.47(-3.94%) |
Mar 21, 2019 | 37.67 | 37.70 | 37.10 | 37.18 | 1,038,483 | -0.71(-1.88%) |
Mar 20, 2019 | 39.09 | 39.26 | 37.86 | 37.89 | 456,973 | -1.34(-3.40%) |
Mar 19, 2019 | 40.33 | 40.33 | 39.17 | 39.23 | 455,731 | -0.83(-2.06%) |
Mar 18, 2019 | 39.63 | 40.17 | 39.59 | 40.06 | 474,168 | +0.54(+1.37%) |
Mar 15, 2019 | 39.49 | 39.82 | 39.41 | 39.52 | 508,376 | +0.00(+0.00%) |
Mar 14, 2019 | 39.46 | 39.63 | 39.30 | 39.52 | 429,552 | +0.15(+0.39%) |
Mar 13, 2019 | 39.20 | 39.49 | 39.01 | 39.36 | 472,689 | +0.33(+0.84%) |
Mar 12, 2019 | 39.19 | 39.31 | 38.94 | 39.04 | 474,725 | -0.08(-0.22%) |
Mar 11, 2019 | 38.95 | 39.24 | 38.77 | 39.12 | 390,110 | +0.30(+0.78%) |
Mar 08, 2019 | 38.44 | 38.87 | 38.37 | 38.82 | 587,472 | +0.09(+0.24%) |
Mar 07, 2019 | 39.17 | 39.17 | 38.51 | 38.72 | 761,035 | -0.58(-1.48%) |
Mar 06, 2019 | 39.96 | 40.06 | 39.25 | 39.30 | 660,750 | -0.71(-1.77%) |
Mar 05, 2019 | 40.06 | 40.18 | 39.47 | 40.01 | 551,555 | -0.04(-0.11%) |
Mar 04, 2019 | 40.22 | 40.59 | 39.68 | 40.06 | 335,268 | -0.11(-0.27%) |