Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 37.06 | 37.33 | 36.99 | 37.06 | 471,768 | -0.57(-1.52%) |
May 30, 2019 | 38.16 | 38.47 | 37.33 | 37.63 | 320,438 | -0.53(-1.39%) |
May 29, 2019 | 37.63 | 38.21 | 37.50 | 38.16 | 357,254 | +0.21(+0.54%) |
May 28, 2019 | 38.39 | 38.54 | 37.95 | 37.95 | 553,651 | -0.60(-1.55%) |
May 24, 2019 | 38.33 | 38.63 | 38.29 | 38.55 | 178,244 | +0.42(+1.10%) |
May 23, 2019 | 38.39 | 38.45 | 37.88 | 38.13 | 346,103 | -0.72(-1.85%) |
May 22, 2019 | 38.95 | 39.01 | 38.72 | 38.85 | 96,441 | -0.29(-0.74%) |
May 21, 2019 | 39.03 | 39.25 | 39.01 | 39.14 | 259,887 | +0.26(+0.68%) |
May 20, 2019 | 38.48 | 39.05 | 38.48 | 38.88 | 307,075 | +0.23(+0.59%) |
May 17, 2019 | 38.49 | 39.18 | 38.49 | 38.65 | 295,162 | -0.20(-0.52%) |
May 16, 2019 | 38.60 | 39.05 | 38.60 | 38.85 | 402,343 | +0.47(+1.22%) |
May 15, 2019 | 38.48 | 38.56 | 37.94 | 38.38 | 447,239 | -0.50(-1.30%) |
May 14, 2019 | 38.54 | 39.18 | 38.43 | 38.89 | 451,678 | +0.44(+1.16%) |
May 13, 2019 | 39.16 | 39.31 | 38.33 | 38.44 | 449,120 | -1.47(-3.68%) |
May 10, 2019 | 39.55 | 40.02 | 39.16 | 39.91 | 678,335 | +0.15(+0.37%) |
May 09, 2019 | 39.37 | 39.87 | 39.14 | 39.77 | 651,864 | -0.02(-0.04%) |
May 08, 2019 | 39.95 | 40.19 | 39.77 | 39.78 | 436,434 | -0.33(-0.83%) |
May 07, 2019 | 40.43 | 40.51 | 39.90 | 40.12 | 577,719 | -0.77(-1.88%) |
May 06, 2019 | 40.37 | 41.06 | 40.24 | 40.89 | 548,184 | -0.15(-0.37%) |
May 03, 2019 | 40.75 | 41.11 | 40.67 | 41.04 | 445,786 | +0.44(+1.09%) |
May 02, 2019 | 40.30 | 40.77 | 40.23 | 40.59 | 800,358 | +0.33(+0.83%) |
May 01, 2019 | 40.72 | 41.01 | 40.12 | 40.26 | 587,917 | -0.44(-1.07%) |
Apr 30, 2019 | 40.87 | 40.95 | 40.48 | 40.70 | 436,386 | -0.11(-0.27%) |
Apr 29, 2019 | 40.38 | 41.06 | 40.38 | 40.81 | 436,846 | +0.49(+1.21%) |
Apr 26, 2019 | 39.90 | 40.35 | 39.82 | 40.32 | 496,228 | +0.38(+0.96%) |
Apr 25, 2019 | 39.80 | 40.20 | 39.57 | 39.94 | 392,302 | -0.03(-0.06%) |
Apr 24, 2019 | 39.83 | 40.15 | 39.60 | 39.96 | 547,402 | -0.04(-0.11%) |
Apr 23, 2019 | 39.41 | 40.05 | 39.13 | 40.01 | 502,019 | +0.62(+1.58%) |
Apr 22, 2019 | 39.38 | 39.59 | 39.20 | 39.38 | 412,995 | -0.10(-0.26%) |
Apr 18, 2019 | 39.75 | 39.84 | 39.28 | 39.48 | 582,249 | -0.32(-0.79%) |
Apr 17, 2019 | 39.73 | 39.88 | 39.39 | 39.80 | 455,070 | +0.09(+0.24%) |
Apr 16, 2019 | 39.04 | 39.75 | 38.94 | 39.71 | 931,639 | +0.66(+1.68%) |
Apr 15, 2019 | 39.59 | 39.59 | 38.93 | 39.05 | 867,414 | -0.52(-1.32%) |
Apr 12, 2019 | 39.12 | 39.76 | 38.93 | 39.57 | 1,126,814 | +0.79(+2.03%) |
Apr 11, 2019 | 38.71 | 39.04 | 38.56 | 38.78 | 529,244 | +0.19(+0.49%) |
Apr 10, 2019 | 38.33 | 38.60 | 38.01 | 38.60 | 424,933 | +0.27(+0.71%) |
Apr 09, 2019 | 38.65 | 38.71 | 38.23 | 38.32 | 752,923 | -0.57(-1.47%) |
Apr 08, 2019 | 38.74 | 39.01 | 38.66 | 38.89 | 480,630 | +0.09(+0.24%) |
Apr 05, 2019 | 38.87 | 39.01 | 38.56 | 38.80 | 544,564 | +0.03(+0.09%) |
Apr 04, 2019 | 38.30 | 38.93 | 38.30 | 38.77 | 420,840 | +0.38(+1.00%) |
Apr 03, 2019 | 38.62 | 38.97 | 38.24 | 38.38 | 622,741 | +0.09(+0.22%) |
Apr 02, 2019 | 38.14 | 38.60 | 37.97 | 38.30 | 587,739 | +0.09(+0.25%) |
Apr 01, 2019 | 37.44 | 38.25 | 37.44 | 38.20 | 888,095 | +1.08(+2.90%) |
Mar 29, 2019 | 37.51 | 37.55 | 37.01 | 37.13 | 697,763 | -0.03(-0.09%) |
Mar 28, 2019 | 36.76 | 37.18 | 36.59 | 37.16 | 1,035,856 | +0.50(+1.38%) |
Mar 27, 2019 | 36.60 | 36.85 | 36.36 | 36.66 | 729,386 | -0.05(-0.14%) |
Mar 26, 2019 | 36.31 | 36.72 | 36.21 | 36.71 | 1,033,394 | +0.69(+1.92%) |
Mar 25, 2019 | 36.04 | 36.42 | 35.74 | 36.01 | 1,297,140 | -0.01(-0.02%) |
Mar 22, 2019 | 37.19 | 37.19 | 35.84 | 36.02 | 1,566,164 | -1.48(-3.94%) |
Mar 21, 2019 | 38.00 | 38.02 | 37.42 | 37.50 | 1,029,648 | -0.72(-1.88%) |
Mar 20, 2019 | 39.42 | 39.59 | 38.19 | 38.22 | 453,085 | -1.35(-3.40%) |
Mar 19, 2019 | 40.68 | 40.68 | 39.51 | 39.57 | 451,853 | -0.83(-2.06%) |
Mar 18, 2019 | 39.97 | 40.52 | 39.93 | 40.40 | 470,134 | +0.54(+1.37%) |
Mar 15, 2019 | 39.83 | 40.16 | 39.75 | 39.85 | 504,050 | +0.00(+0.00%) |
Mar 14, 2019 | 39.80 | 39.97 | 39.64 | 39.85 | 425,897 | +0.15(+0.39%) |
Mar 13, 2019 | 39.54 | 39.83 | 39.34 | 39.70 | 468,667 | +0.33(+0.84%) |
Mar 12, 2019 | 39.52 | 39.65 | 39.28 | 39.37 | 470,686 | -0.09(-0.22%) |
Mar 11, 2019 | 39.28 | 39.57 | 39.11 | 39.46 | 386,791 | +0.31(+0.78%) |
Mar 08, 2019 | 38.77 | 39.21 | 38.70 | 39.15 | 582,474 | +0.09(+0.24%) |
Mar 07, 2019 | 39.51 | 39.51 | 38.84 | 39.06 | 754,560 | -0.59(-1.48%) |
Mar 06, 2019 | 40.31 | 40.40 | 39.59 | 39.64 | 655,128 | -0.71(-1.77%) |
Mar 05, 2019 | 40.40 | 40.53 | 39.81 | 40.36 | 546,862 | -0.04(-0.11%) |
Mar 04, 2019 | 40.56 | 40.93 | 40.02 | 40.40 | 332,416 | -0.11(-0.27%) |