Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 37.10 | 37.37 | 37.03 | 37.10 | 471,241 | -0.57(-1.52%) |
May 30, 2019 | 38.20 | 38.51 | 37.37 | 37.67 | 320,080 | -0.53(-1.39%) |
May 29, 2019 | 37.67 | 38.25 | 37.54 | 38.20 | 356,855 | +0.21(+0.54%) |
May 28, 2019 | 38.43 | 38.59 | 38.00 | 38.00 | 553,032 | -0.60(-1.55%) |
May 24, 2019 | 38.37 | 38.67 | 38.33 | 38.60 | 178,045 | +0.42(+1.10%) |
May 23, 2019 | 38.43 | 38.49 | 37.92 | 38.18 | 345,716 | -0.72(-1.85%) |
May 22, 2019 | 39.00 | 39.06 | 38.77 | 38.90 | 96,333 | -0.29(-0.74%) |
May 21, 2019 | 39.07 | 39.29 | 39.05 | 39.19 | 259,596 | +0.27(+0.68%) |
May 20, 2019 | 38.52 | 39.10 | 38.52 | 38.92 | 306,732 | +0.23(+0.59%) |
May 17, 2019 | 38.54 | 39.23 | 38.54 | 38.69 | 294,832 | -0.20(-0.52%) |
May 16, 2019 | 38.65 | 39.09 | 38.65 | 38.90 | 401,893 | +0.47(+1.22%) |
May 15, 2019 | 38.53 | 38.60 | 37.98 | 38.42 | 446,739 | -0.50(-1.30%) |
May 14, 2019 | 38.59 | 39.23 | 38.48 | 38.93 | 451,173 | +0.44(+1.16%) |
May 13, 2019 | 39.20 | 39.35 | 38.37 | 38.48 | 448,618 | -1.47(-3.68%) |
May 10, 2019 | 39.60 | 40.07 | 39.20 | 39.96 | 677,577 | +0.15(+0.37%) |
May 09, 2019 | 39.42 | 39.91 | 39.19 | 39.81 | 651,136 | -0.02(-0.04%) |
May 08, 2019 | 40.00 | 40.24 | 39.81 | 39.83 | 435,946 | -0.33(-0.83%) |
May 07, 2019 | 40.48 | 40.55 | 39.95 | 40.16 | 577,073 | -0.77(-1.88%) |
May 06, 2019 | 40.42 | 41.11 | 40.29 | 40.93 | 547,571 | -0.15(-0.37%) |
May 03, 2019 | 40.79 | 41.15 | 40.72 | 41.08 | 445,288 | +0.44(+1.09%) |
May 02, 2019 | 40.35 | 40.81 | 40.27 | 40.64 | 799,464 | +0.33(+0.83%) |
May 01, 2019 | 40.77 | 41.05 | 40.17 | 40.31 | 587,260 | -0.44(-1.07%) |
Apr 30, 2019 | 40.91 | 40.99 | 40.53 | 40.74 | 435,898 | -0.11(-0.27%) |
Apr 29, 2019 | 40.43 | 41.11 | 40.43 | 40.85 | 436,358 | +0.49(+1.21%) |
Apr 26, 2019 | 39.95 | 40.39 | 39.87 | 40.37 | 495,674 | +0.38(+0.96%) |
Apr 25, 2019 | 39.84 | 40.24 | 39.61 | 39.98 | 391,864 | -0.03(-0.06%) |
Apr 24, 2019 | 39.87 | 40.20 | 39.65 | 40.01 | 546,790 | -0.04(-0.11%) |
Apr 23, 2019 | 39.45 | 40.09 | 39.18 | 40.05 | 501,458 | +0.62(+1.58%) |
Apr 22, 2019 | 39.43 | 39.63 | 39.25 | 39.43 | 412,534 | -0.10(-0.26%) |
Apr 18, 2019 | 39.79 | 39.89 | 39.32 | 39.53 | 581,599 | -0.32(-0.79%) |
Apr 17, 2019 | 39.78 | 39.92 | 39.43 | 39.84 | 454,561 | +0.09(+0.24%) |
Apr 16, 2019 | 39.08 | 39.79 | 38.98 | 39.75 | 930,598 | +0.66(+1.68%) |
Apr 15, 2019 | 39.64 | 39.64 | 38.98 | 39.09 | 866,444 | -0.52(-1.32%) |
Apr 12, 2019 | 39.17 | 39.80 | 38.97 | 39.61 | 1,125,555 | +0.79(+2.03%) |
Apr 11, 2019 | 38.75 | 39.08 | 38.60 | 38.83 | 528,653 | +0.19(+0.49%) |
Apr 10, 2019 | 38.37 | 38.65 | 38.05 | 38.64 | 424,458 | +0.27(+0.71%) |
Apr 09, 2019 | 38.69 | 38.75 | 38.27 | 38.36 | 752,082 | -0.57(-1.47%) |
Apr 08, 2019 | 38.78 | 39.06 | 38.71 | 38.94 | 480,093 | +0.09(+0.24%) |
Apr 05, 2019 | 38.91 | 39.05 | 38.60 | 38.84 | 543,956 | +0.03(+0.09%) |
Apr 04, 2019 | 38.35 | 38.97 | 38.35 | 38.81 | 420,370 | +0.38(+1.00%) |
Apr 03, 2019 | 38.66 | 39.01 | 38.29 | 38.42 | 622,045 | +0.09(+0.22%) |
Apr 02, 2019 | 38.19 | 38.64 | 38.01 | 38.34 | 587,083 | +0.09(+0.25%) |
Apr 01, 2019 | 37.48 | 38.30 | 37.48 | 38.24 | 887,103 | +1.08(+2.90%) |
Mar 29, 2019 | 37.55 | 37.59 | 37.05 | 37.17 | 696,983 | -0.03(-0.09%) |
Mar 28, 2019 | 36.80 | 37.22 | 36.63 | 37.20 | 1,034,699 | +0.50(+1.38%) |
Mar 27, 2019 | 36.64 | 36.89 | 36.40 | 36.70 | 728,571 | -0.05(-0.14%) |
Mar 26, 2019 | 36.35 | 36.77 | 36.25 | 36.75 | 1,032,239 | +0.69(+1.92%) |
Mar 25, 2019 | 36.08 | 36.47 | 35.78 | 36.06 | 1,295,690 | -0.01(-0.02%) |
Mar 22, 2019 | 37.23 | 37.23 | 35.88 | 36.06 | 1,564,414 | -1.48(-3.94%) |
Mar 21, 2019 | 38.04 | 38.07 | 37.46 | 37.54 | 1,028,497 | -0.72(-1.88%) |
Mar 20, 2019 | 39.47 | 39.64 | 38.23 | 38.26 | 452,578 | -1.35(-3.40%) |
Mar 19, 2019 | 40.73 | 40.73 | 39.55 | 39.61 | 451,349 | -0.83(-2.06%) |
Mar 18, 2019 | 40.02 | 40.56 | 39.98 | 40.44 | 469,609 | +0.55(+1.37%) |
Mar 15, 2019 | 39.87 | 40.21 | 39.79 | 39.90 | 503,487 | +0.00(+0.00%) |
Mar 14, 2019 | 39.84 | 40.01 | 39.69 | 39.90 | 425,421 | +0.15(+0.39%) |
Mar 13, 2019 | 39.58 | 39.87 | 39.39 | 39.75 | 468,143 | +0.33(+0.84%) |
Mar 12, 2019 | 39.57 | 39.70 | 39.32 | 39.41 | 470,160 | -0.09(-0.22%) |
Mar 11, 2019 | 39.33 | 39.62 | 39.15 | 39.50 | 386,359 | +0.31(+0.78%) |
Mar 08, 2019 | 38.82 | 39.25 | 38.74 | 39.19 | 581,823 | +0.09(+0.24%) |
Mar 07, 2019 | 39.55 | 39.55 | 38.89 | 39.10 | 753,717 | -0.59(-1.48%) |
Mar 06, 2019 | 40.35 | 40.44 | 39.64 | 39.69 | 654,396 | -0.72(-1.77%) |
Mar 05, 2019 | 40.44 | 40.57 | 39.86 | 40.40 | 546,251 | -0.04(-0.11%) |
Mar 04, 2019 | 40.61 | 40.98 | 40.07 | 40.44 | 332,044 | -0.11(-0.27%) |