Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 37.24 | 37.30 | 36.55 | 36.69 | 1,244,637 | -1.03(-2.74%) |
May 30, 2019 | 38.20 | 38.52 | 37.70 | 37.72 | 551,453 | -0.38(-0.99%) |
May 29, 2019 | 37.82 | 38.29 | 37.57 | 38.10 | 713,168 | +0.06(+0.15%) |
May 28, 2019 | 38.60 | 38.82 | 37.99 | 38.05 | 712,589 | -0.50(-1.29%) |
May 24, 2019 | 38.52 | 38.67 | 38.22 | 38.55 | 415,457 | +0.12(+0.31%) |
May 23, 2019 | 39.14 | 39.27 | 38.29 | 38.43 | 777,592 | -1.14(-2.89%) |
May 22, 2019 | 40.17 | 40.41 | 39.51 | 39.57 | 457,470 | -0.83(-2.05%) |
May 21, 2019 | 39.82 | 40.45 | 39.82 | 40.40 | 693,134 | +0.79(+2.00%) |
May 20, 2019 | 40.53 | 40.67 | 39.51 | 39.61 | 728,331 | -1.44(-3.51%) |
May 17, 2019 | 40.52 | 41.35 | 40.41 | 41.04 | 1,263,285 | +0.20(+0.50%) |
May 16, 2019 | 40.39 | 41.20 | 40.39 | 40.84 | 957,430 | +0.66(+1.65%) |
May 15, 2019 | 39.34 | 40.38 | 39.04 | 40.18 | 614,269 | +0.42(+1.07%) |
May 14, 2019 | 39.09 | 40.22 | 38.91 | 39.75 | 876,926 | +0.85(+2.18%) |
May 13, 2019 | 39.63 | 39.79 | 38.90 | 38.91 | 968,718 | -1.57(-3.87%) |
May 10, 2019 | 39.76 | 40.67 | 39.50 | 40.47 | 635,871 | +0.19(+0.48%) |
May 09, 2019 | 40.15 | 40.38 | 39.76 | 40.28 | 762,814 | -0.02(-0.05%) |
May 08, 2019 | 40.34 | 40.81 | 40.08 | 40.30 | 649,003 | -0.21(-0.52%) |
May 07, 2019 | 40.67 | 40.98 | 40.06 | 40.51 | 669,063 | -0.61(-1.48%) |
May 06, 2019 | 40.28 | 41.28 | 40.12 | 41.12 | 713,988 | -0.05(-0.11%) |
May 03, 2019 | 40.52 | 41.26 | 40.33 | 41.16 | 809,122 | +0.85(+2.10%) |
May 02, 2019 | 41.04 | 41.09 | 39.76 | 40.32 | 1,285,381 | -0.71(-1.73%) |
May 01, 2019 | 40.95 | 41.40 | 39.50 | 41.03 | 887,472 | +0.85(+2.11%) |
Apr 30, 2019 | 39.90 | 40.21 | 39.40 | 40.18 | 1,119,829 | +0.21(+0.53%) |
Apr 29, 2019 | 39.65 | 40.11 | 39.19 | 39.97 | 393,412 | +0.31(+0.79%) |
Apr 26, 2019 | 39.14 | 39.78 | 38.93 | 39.65 | 817,688 | +0.50(+1.27%) |
Apr 25, 2019 | 39.54 | 39.59 | 38.97 | 39.15 | 562,099 | -0.54(-1.37%) |
Apr 24, 2019 | 40.03 | 40.03 | 39.37 | 39.70 | 852,979 | -0.48(-1.19%) |
Apr 23, 2019 | 39.65 | 40.27 | 39.40 | 40.18 | 890,630 | +0.62(+1.56%) |
Apr 22, 2019 | 39.26 | 40.16 | 39.26 | 39.56 | 1,120,901 | +0.14(+0.35%) |
Apr 18, 2019 | 39.62 | 39.69 | 39.18 | 39.42 | 435,948 | -0.13(-0.33%) |
Apr 17, 2019 | 39.93 | 40.06 | 39.45 | 39.55 | 1,007,901 | -0.23(-0.58%) |
Apr 16, 2019 | 39.24 | 39.89 | 39.16 | 39.78 | 686,966 | +0.53(+1.34%) |
Apr 15, 2019 | 39.48 | 39.69 | 38.91 | 39.26 | 598,778 | -0.24(-0.61%) |
Apr 12, 2019 | 39.14 | 39.86 | 38.82 | 39.50 | 614,512 | +0.53(+1.37%) |
Apr 11, 2019 | 38.93 | 39.30 | 38.89 | 38.96 | 663,221 | +0.12(+0.31%) |
Apr 10, 2019 | 38.21 | 38.88 | 38.09 | 38.84 | 588,089 | +0.76(+1.99%) |
Apr 09, 2019 | 38.68 | 38.97 | 38.03 | 38.08 | 596,054 | -0.83(-2.13%) |
Apr 08, 2019 | 38.77 | 39.09 | 38.61 | 38.91 | 629,592 | +0.18(+0.45%) |
Apr 05, 2019 | 38.26 | 39.01 | 38.25 | 38.74 | 942,151 | +0.46(+1.20%) |
Apr 04, 2019 | 38.36 | 38.81 | 38.24 | 38.28 | 619,835 | -0.01(-0.02%) |
Apr 03, 2019 | 38.22 | 38.61 | 38.15 | 38.29 | 529,564 | +0.38(+1.00%) |
Apr 02, 2019 | 37.95 | 38.21 | 37.71 | 37.91 | 622,428 | -0.10(-0.27%) |
Apr 01, 2019 | 37.73 | 38.15 | 37.48 | 38.01 | 722,616 | +0.66(+1.78%) |
Mar 29, 2019 | 37.19 | 37.62 | 37.00 | 37.35 | 905,506 | +0.24(+0.65%) |
Mar 28, 2019 | 36.70 | 37.21 | 36.67 | 37.11 | 969,228 | +0.46(+1.26%) |
Mar 27, 2019 | 37.01 | 37.15 | 36.29 | 36.65 | 960,312 | -0.21(-0.58%) |
Mar 26, 2019 | 37.06 | 37.35 | 36.34 | 36.86 | 1,661,575 | -0.08(-0.22%) |
Mar 25, 2019 | 37.01 | 37.30 | 36.55 | 36.94 | 875,837 | -0.29(-0.77%) |
Mar 22, 2019 | 38.27 | 38.27 | 37.13 | 37.23 | 710,679 | -1.20(-3.12%) |
Mar 21, 2019 | 37.86 | 38.74 | 37.72 | 38.43 | 802,651 | +0.43(+1.14%) |
Mar 20, 2019 | 38.08 | 38.46 | 37.64 | 37.99 | 1,038,206 | -0.09(-0.24%) |
Mar 19, 2019 | 39.03 | 39.08 | 37.94 | 38.08 | 787,562 | -0.78(-2.02%) |
Mar 18, 2019 | 38.50 | 38.92 | 38.31 | 38.87 | 1,320,248 | +0.65(+1.69%) |
Mar 15, 2019 | 37.91 | 38.49 | 37.87 | 38.22 | 3,453,327 | +0.50(+1.32%) |
Mar 14, 2019 | 38.29 | 38.32 | 37.69 | 37.72 | 1,585,195 | -0.41(-1.08%) |
Mar 13, 2019 | 38.31 | 38.85 | 38.03 | 38.13 | 1,353,266 | -0.12(-0.31%) |
Mar 12, 2019 | 38.80 | 39.06 | 38.22 | 38.25 | 1,301,399 | -0.39(-1.02%) |
Mar 11, 2019 | 40.53 | 40.53 | 38.52 | 38.65 | 1,934,309 | -2.00(-4.92%) |
Mar 08, 2019 | 39.99 | 40.69 | 39.30 | 40.64 | 1,629,583 | +0.16(+0.38%) |
Mar 07, 2019 | 41.60 | 41.66 | 40.42 | 40.49 | 977,282 | -1.17(-2.80%) |
Mar 06, 2019 | 41.95 | 42.50 | 41.50 | 41.66 | 1,658,139 | +0.02(+0.04%) |
Mar 05, 2019 | 41.15 | 41.83 | 41.11 | 41.64 | 1,213,304 | +0.62(+1.51%) |
Mar 04, 2019 | 40.93 | 41.40 | 40.27 | 41.02 | 1,334,197 | +0.26(+0.63%) |