Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 36.95 | 37.35 | 36.70 | 37.05 | 245,112 | -0.29(-0.78%) |
May 30, 2019 | 38.09 | 38.22 | 37.04 | 37.34 | 246,641 | -0.63(-1.67%) |
May 29, 2019 | 37.19 | 38.11 | 36.98 | 37.97 | 270,071 | +0.50(+1.35%) |
May 28, 2019 | 37.83 | 37.87 | 37.33 | 37.47 | 277,102 | -0.40(-1.06%) |
May 24, 2019 | 37.59 | 38.05 | 37.26 | 37.87 | 185,870 | +0.51(+1.37%) |
May 23, 2019 | 38.36 | 38.36 | 37.22 | 37.36 | 246,062 | -1.34(-3.47%) |
May 22, 2019 | 38.96 | 38.97 | 38.28 | 38.70 | 135,388 | -0.32(-0.81%) |
May 21, 2019 | 38.80 | 39.13 | 38.57 | 39.02 | 232,544 | +0.26(+0.67%) |
May 20, 2019 | 38.63 | 39.34 | 38.36 | 38.76 | 185,565 | -0.14(-0.36%) |
May 17, 2019 | 38.96 | 39.53 | 38.66 | 38.90 | 133,590 | -0.35(-0.88%) |
May 16, 2019 | 38.85 | 39.54 | 38.85 | 39.24 | 243,083 | +0.39(+1.01%) |
May 15, 2019 | 38.92 | 39.08 | 38.00 | 38.85 | 173,590 | -0.43(-1.09%) |
May 14, 2019 | 39.01 | 39.45 | 38.72 | 39.28 | 266,324 | +0.21(+0.55%) |
May 13, 2019 | 39.94 | 39.94 | 39.03 | 39.06 | 309,792 | -1.36(-3.37%) |
May 10, 2019 | 39.99 | 40.47 | 39.75 | 40.43 | 140,554 | +0.37(+0.93%) |
May 09, 2019 | 39.85 | 40.44 | 39.73 | 40.05 | 248,138 | -0.06(-0.14%) |
May 08, 2019 | 40.62 | 40.63 | 40.11 | 40.11 | 105,486 | -0.53(-1.31%) |
May 07, 2019 | 40.76 | 41.03 | 40.42 | 40.64 | 179,040 | -0.39(-0.95%) |
May 06, 2019 | 40.72 | 41.27 | 40.04 | 41.03 | 181,152 | -0.16(-0.38%) |
May 03, 2019 | 40.60 | 41.32 | 40.60 | 41.19 | 185,093 | +0.69(+1.70%) |
May 02, 2019 | 40.06 | 40.61 | 40.02 | 40.50 | 169,009 | +0.45(+1.12%) |
May 01, 2019 | 40.28 | 40.78 | 39.72 | 40.06 | 268,631 | -0.14(-0.35%) |
Apr 30, 2019 | 40.57 | 40.85 | 40.11 | 40.20 | 335,769 | -0.34(-0.85%) |
Apr 29, 2019 | 40.03 | 40.85 | 39.46 | 40.54 | 532,004 | +0.30(+0.74%) |
Apr 26, 2019 | 40.50 | 40.50 | 38.36 | 40.24 | 593,308 | +0.43(+1.08%) |
Apr 25, 2019 | 40.13 | 40.13 | 39.18 | 39.81 | 261,130 | -0.32(-0.79%) |
Apr 24, 2019 | 39.54 | 40.38 | 39.39 | 40.13 | 262,622 | +0.51(+1.29%) |
Apr 23, 2019 | 39.49 | 39.82 | 39.01 | 39.62 | 250,387 | +0.14(+0.35%) |
Apr 22, 2019 | 39.21 | 39.51 | 39.05 | 39.48 | 357,303 | +0.34(+0.86%) |
Apr 18, 2019 | 39.17 | 39.57 | 38.89 | 39.14 | 203,785 | -0.17(-0.43%) |
Apr 17, 2019 | 39.12 | 39.52 | 38.79 | 39.31 | 245,801 | +0.09(+0.24%) |
Apr 16, 2019 | 38.18 | 39.27 | 38.17 | 39.22 | 255,431 | +1.07(+2.81%) |
Apr 15, 2019 | 38.84 | 39.06 | 37.74 | 38.15 | 166,845 | -0.68(-1.75%) |
Apr 12, 2019 | 38.77 | 39.41 | 38.46 | 38.83 | 420,031 | +0.14(+0.36%) |
Apr 11, 2019 | 38.71 | 38.97 | 38.33 | 38.69 | 186,026 | +0.13(+0.34%) |
Apr 10, 2019 | 37.89 | 38.57 | 37.78 | 38.56 | 180,220 | +0.64(+1.69%) |
Apr 09, 2019 | 38.34 | 38.67 | 37.85 | 37.91 | 276,097 | -0.51(-1.33%) |
Apr 08, 2019 | 37.95 | 38.69 | 37.80 | 38.43 | 235,486 | +0.30(+0.78%) |
Apr 05, 2019 | 37.51 | 38.14 | 37.22 | 38.13 | 236,549 | +0.63(+1.69%) |
Apr 04, 2019 | 36.66 | 37.74 | 36.60 | 37.50 | 201,899 | +0.79(+2.16%) |
Apr 03, 2019 | 36.83 | 37.16 | 36.50 | 36.70 | 137,130 | +0.16(+0.43%) |
Apr 02, 2019 | 36.41 | 36.60 | 36.02 | 36.55 | 204,566 | +0.14(+0.38%) |
Apr 01, 2019 | 36.19 | 36.84 | 36.03 | 36.41 | 154,551 | +0.47(+1.32%) |
Mar 29, 2019 | 36.56 | 36.71 | 35.71 | 35.93 | 146,312 | -0.44(-1.20%) |
Mar 28, 2019 | 36.19 | 36.57 | 35.78 | 36.37 | 198,214 | +0.13(+0.36%) |
Mar 27, 2019 | 36.00 | 36.35 | 35.74 | 36.24 | 338,863 | +0.09(+0.26%) |
Mar 26, 2019 | 35.22 | 36.16 | 34.97 | 36.15 | 280,164 | +1.18(+3.38%) |
Mar 25, 2019 | 34.91 | 35.30 | 34.62 | 34.96 | 248,028 | +0.05(+0.13%) |
Mar 22, 2019 | 36.79 | 36.84 | 34.81 | 34.92 | 275,652 | -2.19(-5.90%) |
Mar 21, 2019 | 37.24 | 37.41 | 36.66 | 37.10 | 294,097 | -0.37(-0.99%) |
Mar 20, 2019 | 38.31 | 38.48 | 37.42 | 37.48 | 189,742 | -0.82(-2.14%) |
Mar 19, 2019 | 39.19 | 39.19 | 38.18 | 38.30 | 473,230 | -0.84(-2.14%) |
Mar 18, 2019 | 38.25 | 39.22 | 38.20 | 39.13 | 469,322 | +0.90(+2.36%) |
Mar 15, 2019 | 39.10 | 39.33 | 38.15 | 38.23 | 977,997 | -0.82(-2.10%) |
Mar 14, 2019 | 39.53 | 39.80 | 39.00 | 39.05 | 477,320 | -0.38(-0.97%) |
Mar 13, 2019 | 39.39 | 40.33 | 39.26 | 39.43 | 589,885 | +0.09(+0.24%) |
Mar 12, 2019 | 39.25 | 39.65 | 38.73 | 39.34 | 248,580 | +0.09(+0.24%) |
Mar 11, 2019 | 39.12 | 39.51 | 39.00 | 39.25 | 384,687 | +0.19(+0.48%) |
Mar 08, 2019 | 38.81 | 39.24 | 38.70 | 39.06 | 307,987 | +0.02(+0.05%) |
Mar 07, 2019 | 39.93 | 39.97 | 38.79 | 39.04 | 442,523 | -0.97(-2.42%) |
Mar 06, 2019 | 40.96 | 41.37 | 39.98 | 40.01 | 486,572 | -0.95(-2.32%) |
Mar 05, 2019 | 41.20 | 41.28 | 40.41 | 40.96 | 670,724 | -0.45(-1.08%) |
Mar 04, 2019 | 39.99 | 42.01 | 39.99 | 41.41 | 895,111 | +1.51(+3.78%) |