Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 36.85 | 37.02 | 36.79 | 37.02 | 517,578 | -0.35(-0.93%) |
May 30, 2019 | 37.22 | 37.37 | 37.22 | 37.37 | 571,852 | +0.22(+0.59%) |
May 29, 2019 | 37.09 | 37.16 | 36.98 | 37.15 | 729,081 | -0.35(-0.93%) |
May 28, 2019 | 37.84 | 37.91 | 37.50 | 37.50 | 190,119 | -0.40(-1.06%) |
May 24, 2019 | 37.84 | 37.92 | 37.78 | 37.90 | 106,962 | +0.40(+1.07%) |
May 23, 2019 | 37.40 | 37.51 | 37.31 | 37.50 | 213,663 | -0.38(-1.01%) |
May 22, 2019 | 37.84 | 37.98 | 37.84 | 37.88 | 200,820 | -0.15(-0.39%) |
May 21, 2019 | 37.97 | 38.11 | 37.88 | 38.03 | 286,215 | +0.26(+0.69%) |
May 20, 2019 | 37.71 | 37.89 | 37.65 | 37.77 | 181,277 | -0.25(-0.66%) |
May 17, 2019 | 38.03 | 38.18 | 37.99 | 38.02 | 465,418 | -0.24(-0.64%) |
May 16, 2019 | 38.02 | 38.36 | 38.02 | 38.26 | 255,717 | +0.34(+0.90%) |
May 15, 2019 | 37.42 | 37.97 | 37.42 | 37.92 | 621,660 | +0.23(+0.60%) |
May 14, 2019 | 37.58 | 37.83 | 37.58 | 37.70 | 419,335 | +0.30(+0.79%) |
May 13, 2019 | 37.53 | 37.59 | 37.32 | 37.40 | 933,812 | -0.82(-2.14%) |
May 10, 2019 | 37.98 | 38.26 | 37.82 | 38.22 | 399,242 | +0.25(+0.66%) |
May 09, 2019 | 37.77 | 38.04 | 37.71 | 37.97 | 594,150 | -0.22(-0.57%) |
May 08, 2019 | 38.11 | 38.28 | 38.05 | 38.18 | 366,635 | +0.19(+0.50%) |
May 07, 2019 | 38.31 | 38.34 | 37.87 | 37.99 | 356,866 | -0.73(-1.89%) |
May 06, 2019 | 38.28 | 38.77 | 38.25 | 38.72 | 170,497 | -0.36(-0.91%) |
May 03, 2019 | 38.90 | 39.10 | 38.87 | 39.08 | 343,405 | +0.37(+0.97%) |
May 02, 2019 | 38.88 | 38.88 | 38.67 | 38.71 | 183,081 | -0.17(-0.43%) |
May 01, 2019 | 39.19 | 39.24 | 38.85 | 38.87 | 491,288 | -0.30(-0.76%) |
Apr 30, 2019 | 39.00 | 39.19 | 38.94 | 39.17 | 778,249 | +0.18(+0.47%) |
Apr 29, 2019 | 38.83 | 39.01 | 38.81 | 38.99 | 971,568 | +0.18(+0.47%) |
Apr 26, 2019 | 38.77 | 38.85 | 38.71 | 38.80 | 236,098 | +0.05(+0.13%) |
Apr 25, 2019 | 38.62 | 38.75 | 38.58 | 38.75 | 331,885 | -0.08(-0.20%) |
Apr 24, 2019 | 38.90 | 38.94 | 38.75 | 38.83 | 1,156,634 | -0.22(-0.56%) |
Apr 23, 2019 | 38.91 | 39.06 | 38.88 | 39.05 | 209,550 | -0.02(-0.04%) |
Apr 22, 2019 | 39.05 | 39.15 | 39.03 | 39.06 | 86,007 | +0.02(+0.04%) |
Apr 18, 2019 | 39.06 | 39.12 | 38.98 | 39.05 | 328,699 | -0.08(-0.20%) |
Apr 17, 2019 | 39.18 | 39.19 | 39.05 | 39.12 | 425,483 | +0.16(+0.40%) |
Apr 16, 2019 | 39.08 | 39.09 | 38.96 | 38.97 | 172,626 | +0.01(+0.02%) |
Apr 15, 2019 | 38.98 | 38.98 | 38.88 | 38.96 | 189,338 | +0.03(+0.09%) |
Apr 12, 2019 | 38.91 | 38.94 | 38.85 | 38.92 | 571,576 | +0.24(+0.63%) |
Apr 11, 2019 | 38.71 | 38.77 | 38.61 | 38.68 | 275,551 | +0.01(+0.02%) |
Apr 10, 2019 | 38.58 | 38.72 | 38.54 | 38.67 | 352,342 | +0.13(+0.34%) |
Apr 09, 2019 | 38.65 | 38.66 | 38.53 | 38.54 | 304,110 | -0.21(-0.54%) |
Apr 08, 2019 | 38.78 | 38.79 | 38.68 | 38.75 | 229,268 | +0.07(+0.18%) |
Apr 05, 2019 | 38.60 | 38.72 | 38.59 | 38.68 | 1,066,751 | +0.06(+0.16%) |
Apr 04, 2019 | 38.58 | 38.65 | 38.53 | 38.62 | 324,503 | -0.05(-0.13%) |
Apr 03, 2019 | 38.59 | 38.76 | 38.57 | 38.67 | 352,584 | +0.31(+0.82%) |
Apr 02, 2019 | 38.25 | 38.38 | 38.16 | 38.36 | 469,932 | +0.12(+0.32%) |
Apr 01, 2019 | 38.15 | 38.24 | 38.08 | 38.24 | 488,659 | +0.47(+1.24%) |
Mar 29, 2019 | 37.78 | 37.81 | 37.57 | 37.77 | 641,314 | +0.17(+0.46%) |
Mar 28, 2019 | 37.64 | 37.71 | 37.47 | 37.59 | 383,415 | -0.17(-0.44%) |
Mar 27, 2019 | 37.78 | 37.86 | 37.49 | 37.76 | 506,697 | +0.08(+0.21%) |
Mar 26, 2019 | 37.73 | 37.78 | 37.61 | 37.68 | 268,342 | +0.16(+0.42%) |
Mar 25, 2019 | 37.51 | 37.61 | 37.43 | 37.52 | 361,435 | -0.02(-0.05%) |
Mar 22, 2019 | 37.82 | 37.88 | 37.50 | 37.54 | 624,655 | -0.88(-2.29%) |
Mar 21, 2019 | 38.23 | 38.43 | 38.21 | 38.42 | 436,259 | -0.10(-0.27%) |
Mar 20, 2019 | 38.38 | 38.72 | 38.22 | 38.52 | 746,006 | +0.01(+0.02%) |
Mar 19, 2019 | 38.70 | 38.72 | 38.45 | 38.52 | 454,353 | +0.14(+0.36%) |
Mar 18, 2019 | 38.29 | 38.39 | 38.24 | 38.38 | 594,894 | +0.17(+0.46%) |
Mar 15, 2019 | 38.07 | 38.22 | 38.03 | 38.20 | 422,219 | +0.42(+1.11%) |
Mar 14, 2019 | 37.75 | 37.88 | 37.73 | 37.78 | 465,913 | +0.17(+0.44%) |
Mar 13, 2019 | 37.44 | 37.67 | 37.42 | 37.62 | 499,638 | +0.41(+1.10%) |
Mar 12, 2019 | 37.17 | 37.26 | 37.17 | 37.21 | 438,784 | -0.03(-0.09%) |
Mar 11, 2019 | 36.92 | 37.24 | 36.92 | 37.24 | 377,658 | +0.31(+0.85%) |
Mar 08, 2019 | 36.73 | 36.95 | 36.73 | 36.93 | 491,268 | +0.03(+0.07%) |
Mar 07, 2019 | 37.26 | 37.28 | 36.90 | 36.90 | 776,571 | -0.55(-1.46%) |
Mar 06, 2019 | 37.60 | 37.62 | 37.44 | 37.45 | 331,841 | -0.07(-0.19%) |
Mar 05, 2019 | 37.44 | 37.58 | 37.40 | 37.52 | 357,125 | +0.08(+0.21%) |
Mar 04, 2019 | 37.63 | 37.64 | 37.31 | 37.44 | 420,126 | -0.16(-0.42%) |