Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 36.17 | 36.71 | 35.90 | 36.51 | 257,958 | +0.18(+0.49%) |
May 30, 2019 | 36.60 | 36.66 | 36.08 | 36.33 | 317,793 | +0.39(+1.10%) |
May 29, 2019 | 36.81 | 36.81 | 35.79 | 35.94 | 279,669 | -0.93(-2.53%) |
May 28, 2019 | 37.20 | 37.20 | 36.56 | 36.87 | 667,807 | -0.10(-0.28%) |
May 24, 2019 | 36.87 | 37.20 | 36.68 | 36.98 | 341,623 | +0.22(+0.59%) |
May 23, 2019 | 36.74 | 36.78 | 36.51 | 36.76 | 193,772 | -0.12(-0.33%) |
May 22, 2019 | 37.01 | 37.03 | 36.73 | 36.88 | 164,091 | -0.10(-0.26%) |
May 21, 2019 | 36.61 | 37.04 | 36.61 | 36.98 | 206,605 | +0.42(+1.14%) |
May 20, 2019 | 36.97 | 37.22 | 36.37 | 36.56 | 183,351 | -0.58(-1.56%) |
May 17, 2019 | 37.27 | 37.44 | 36.96 | 37.14 | 204,253 | -0.21(-0.56%) |
May 16, 2019 | 37.05 | 37.39 | 37.05 | 37.35 | 299,058 | +0.35(+0.96%) |
May 15, 2019 | 36.79 | 37.15 | 36.60 | 36.99 | 187,155 | +0.05(+0.13%) |
May 14, 2019 | 36.54 | 36.96 | 36.49 | 36.95 | 266,635 | +0.38(+1.03%) |
May 13, 2019 | 36.56 | 36.79 | 36.40 | 36.57 | 194,905 | -0.27(-0.74%) |
May 10, 2019 | 36.43 | 36.84 | 36.09 | 36.84 | 141,597 | +0.39(+1.08%) |
May 09, 2019 | 36.37 | 36.66 | 35.96 | 36.45 | 227,081 | +0.00(+0.00%) |
May 08, 2019 | 36.29 | 36.71 | 36.09 | 36.45 | 319,839 | +0.20(+0.55%) |
May 07, 2019 | 37.09 | 37.09 | 35.89 | 36.25 | 177,250 | -0.90(-2.43%) |
May 06, 2019 | 37.10 | 37.31 | 36.90 | 37.15 | 246,777 | -0.03(-0.09%) |
May 03, 2019 | 37.20 | 37.33 | 36.83 | 37.18 | 183,989 | +0.08(+0.22%) |
May 02, 2019 | 37.20 | 37.48 | 36.83 | 37.10 | 202,929 | -0.08(-0.22%) |
May 01, 2019 | 37.24 | 37.69 | 36.97 | 37.18 | 507,381 | +0.02(+0.07%) |
Apr 30, 2019 | 37.16 | 37.47 | 36.84 | 37.15 | 276,320 | -0.02(-0.04%) |
Apr 29, 2019 | 37.30 | 37.52 | 37.07 | 37.17 | 367,590 | -0.25(-0.67%) |
Apr 26, 2019 | 37.36 | 37.48 | 37.05 | 37.42 | 247,018 | +0.35(+0.96%) |
Apr 25, 2019 | 36.88 | 37.11 | 36.61 | 37.07 | 299,364 | +0.10(+0.28%) |
Apr 24, 2019 | 36.47 | 36.96 | 36.41 | 36.96 | 477,722 | +0.68(+1.86%) |
Apr 23, 2019 | 35.31 | 36.29 | 34.98 | 36.29 | 335,500 | +1.14(+3.25%) |
Apr 22, 2019 | 35.84 | 35.93 | 34.69 | 35.14 | 276,734 | -0.86(-2.39%) |
Apr 18, 2019 | 35.43 | 36.11 | 35.43 | 36.00 | 247,515 | +0.55(+1.54%) |
Apr 17, 2019 | 35.70 | 35.70 | 35.17 | 35.46 | 447,787 | -0.19(-0.54%) |
Apr 16, 2019 | 36.90 | 36.90 | 35.56 | 35.65 | 243,486 | -1.21(-3.27%) |
Apr 15, 2019 | 36.78 | 36.86 | 36.53 | 36.86 | 256,788 | +0.06(+0.15%) |
Apr 12, 2019 | 36.87 | 36.89 | 36.53 | 36.80 | 299,231 | -0.10(-0.28%) |
Apr 11, 2019 | 36.95 | 37.13 | 36.74 | 36.91 | 233,282 | -0.16(-0.43%) |
Apr 10, 2019 | 36.74 | 37.18 | 36.62 | 37.07 | 318,055 | +0.46(+1.25%) |
Apr 09, 2019 | 36.73 | 37.14 | 36.61 | 36.61 | 280,145 | -0.39(-1.07%) |
Apr 08, 2019 | 37.65 | 37.69 | 36.96 | 37.00 | 271,945 | -0.62(-1.65%) |
Apr 05, 2019 | 37.39 | 37.67 | 37.20 | 37.62 | 295,875 | +0.29(+0.78%) |
Apr 04, 2019 | 37.38 | 37.46 | 37.06 | 37.33 | 266,733 | +0.02(+0.06%) |
Apr 03, 2019 | 37.36 | 37.60 | 36.91 | 37.31 | 297,962 | -0.02(-0.04%) |
Apr 02, 2019 | 37.30 | 37.36 | 36.69 | 37.32 | 312,431 | +0.14(+0.39%) |
Apr 01, 2019 | 37.05 | 37.18 | 36.67 | 37.18 | 350,070 | +0.29(+0.79%) |
Mar 29, 2019 | 37.21 | 37.36 | 36.60 | 36.89 | 952,021 | -0.34(-0.91%) |
Mar 28, 2019 | 36.74 | 37.26 | 36.74 | 37.23 | 235,117 | +0.45(+1.22%) |
Mar 27, 2019 | 36.80 | 37.11 | 36.51 | 36.78 | 213,777 | -0.09(-0.24%) |
Mar 26, 2019 | 36.46 | 36.89 | 36.37 | 36.87 | 198,941 | +0.41(+1.13%) |
Mar 25, 2019 | 36.27 | 36.64 | 36.13 | 36.46 | 237,899 | +0.17(+0.47%) |
Mar 22, 2019 | 36.72 | 37.05 | 36.29 | 36.29 | 335,532 | -0.50(-1.36%) |
Mar 21, 2019 | 36.16 | 37.01 | 36.16 | 36.78 | 264,872 | +0.61(+1.69%) |
Mar 20, 2019 | 36.26 | 36.62 | 36.12 | 36.17 | 571,538 | -0.12(-0.33%) |
Mar 19, 2019 | 36.74 | 36.79 | 36.28 | 36.29 | 220,376 | -0.44(-1.20%) |
Mar 18, 2019 | 36.82 | 37.02 | 36.50 | 36.74 | 208,221 | -0.02(-0.04%) |
Mar 15, 2019 | 37.19 | 37.37 | 36.66 | 36.75 | 551,471 | -0.35(-0.93%) |
Mar 14, 2019 | 37.40 | 37.50 | 36.94 | 37.10 | 256,809 | -0.06(-0.17%) |
Mar 13, 2019 | 36.63 | 37.23 | 36.56 | 37.16 | 327,905 | +0.56(+1.52%) |
Mar 12, 2019 | 36.56 | 36.78 | 36.38 | 36.61 | 162,771 | +0.18(+0.48%) |
Mar 11, 2019 | 36.38 | 36.61 | 35.95 | 36.43 | 274,372 | +0.22(+0.60%) |
Mar 08, 2019 | 35.71 | 36.38 | 35.66 | 36.22 | 280,058 | +0.44(+1.23%) |
Mar 07, 2019 | 35.91 | 36.33 | 35.72 | 35.78 | 359,145 | -0.02(-0.04%) |
Mar 06, 2019 | 35.30 | 35.96 | 35.19 | 35.79 | 423,235 | +0.46(+1.31%) |
Mar 05, 2019 | 35.18 | 35.46 | 34.97 | 35.33 | 150,458 | +0.17(+0.48%) |
Mar 04, 2019 | 35.30 | 35.30 | 34.81 | 35.16 | 246,687 | +0.13(+0.37%) |