Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 38.73 | 38.73 | 38.02 | 38.31 | 924,051 | -0.78(-2.00%) |
May 30, 2019 | 40.17 | 40.52 | 39.06 | 39.10 | 480,913 | -1.00(-2.49%) |
May 29, 2019 | 40.09 | 40.16 | 39.82 | 40.09 | 530,900 | -0.20(-0.49%) |
May 28, 2019 | 40.04 | 40.47 | 40.04 | 40.29 | 475,221 | +0.28(+0.71%) |
May 24, 2019 | 39.80 | 40.46 | 39.73 | 40.01 | 423,361 | +0.41(+1.04%) |
May 23, 2019 | 39.64 | 39.84 | 39.44 | 39.59 | 569,346 | -0.41(-1.03%) |
May 22, 2019 | 39.96 | 40.28 | 39.51 | 40.01 | 788,878 | -0.14(-0.34%) |
May 21, 2019 | 39.77 | 40.33 | 39.77 | 40.14 | 426,512 | +0.63(+1.58%) |
May 20, 2019 | 39.11 | 39.80 | 38.97 | 39.52 | 308,764 | -0.09(-0.22%) |
May 17, 2019 | 39.11 | 40.06 | 39.09 | 39.60 | 414,565 | +0.22(+0.57%) |
May 16, 2019 | 39.03 | 39.68 | 38.84 | 39.38 | 432,292 | +0.58(+1.49%) |
May 15, 2019 | 37.44 | 38.82 | 37.44 | 38.80 | 338,189 | +1.00(+2.64%) |
May 14, 2019 | 37.67 | 38.05 | 37.59 | 37.81 | 370,188 | +0.16(+0.42%) |
May 13, 2019 | 38.11 | 38.29 | 37.46 | 37.65 | 514,801 | -1.21(-3.12%) |
May 10, 2019 | 38.63 | 39.01 | 38.21 | 38.86 | 358,717 | +0.14(+0.35%) |
May 09, 2019 | 38.20 | 38.76 | 37.71 | 38.72 | 296,362 | +0.16(+0.41%) |
May 08, 2019 | 38.60 | 38.97 | 38.38 | 38.57 | 270,656 | -0.18(-0.45%) |
May 07, 2019 | 39.38 | 39.45 | 38.52 | 38.74 | 585,800 | -1.00(-2.51%) |
May 06, 2019 | 39.02 | 39.96 | 38.95 | 39.74 | 494,475 | +0.03(+0.07%) |
May 03, 2019 | 39.31 | 39.74 | 39.08 | 39.71 | 566,766 | +0.58(+1.47%) |
May 02, 2019 | 38.91 | 39.48 | 38.85 | 39.14 | 566,383 | +0.10(+0.25%) |
May 01, 2019 | 39.71 | 39.71 | 38.80 | 39.04 | 868,194 | -0.66(-1.67%) |
Apr 30, 2019 | 40.03 | 40.31 | 39.49 | 39.70 | 718,006 | -0.33(-0.83%) |
Apr 29, 2019 | 39.90 | 40.30 | 39.82 | 40.03 | 634,421 | +0.14(+0.34%) |
Apr 26, 2019 | 39.49 | 39.99 | 39.28 | 39.90 | 1,083,413 | +0.60(+1.52%) |
Apr 25, 2019 | 40.91 | 40.91 | 38.93 | 39.30 | 1,664,297 | -2.10(-5.08%) |
Apr 24, 2019 | 41.39 | 41.75 | 41.26 | 41.40 | 664,589 | +0.10(+0.24%) |
Apr 23, 2019 | 41.08 | 41.48 | 41.08 | 41.31 | 751,714 | +0.26(+0.64%) |
Apr 22, 2019 | 41.17 | 41.38 | 41.01 | 41.04 | 560,795 | -0.14(-0.33%) |
Apr 18, 2019 | 41.01 | 41.35 | 40.80 | 41.18 | 906,254 | +0.30(+0.74%) |
Apr 17, 2019 | 40.21 | 41.13 | 40.04 | 40.88 | 878,846 | +0.74(+1.85%) |
Apr 16, 2019 | 40.41 | 40.54 | 39.97 | 40.13 | 984,100 | -0.15(-0.36%) |
Apr 15, 2019 | 39.54 | 40.32 | 39.42 | 40.28 | 656,141 | +0.99(+2.51%) |
Apr 12, 2019 | 38.93 | 39.56 | 38.69 | 39.29 | 833,733 | +0.51(+1.31%) |
Apr 11, 2019 | 38.34 | 38.80 | 38.30 | 38.78 | 319,777 | +0.45(+1.17%) |
Apr 10, 2019 | 37.95 | 38.49 | 37.79 | 38.33 | 314,499 | +0.79(+2.11%) |
Apr 09, 2019 | 37.59 | 37.70 | 37.33 | 37.54 | 291,331 | -0.22(-0.57%) |
Apr 08, 2019 | 37.58 | 37.88 | 37.24 | 37.76 | 240,342 | +0.03(+0.08%) |
Apr 05, 2019 | 37.58 | 38.02 | 37.57 | 37.73 | 296,731 | +0.19(+0.49%) |
Apr 04, 2019 | 37.55 | 37.98 | 37.29 | 37.54 | 399,884 | +0.08(+0.21%) |
Apr 03, 2019 | 37.25 | 37.67 | 37.05 | 37.46 | 602,637 | +0.41(+1.11%) |
Apr 02, 2019 | 37.06 | 37.14 | 36.69 | 37.05 | 336,126 | +0.05(+0.13%) |
Apr 01, 2019 | 36.66 | 37.15 | 36.66 | 37.00 | 379,105 | +0.58(+1.58%) |
Mar 29, 2019 | 36.29 | 36.57 | 36.03 | 36.43 | 393,289 | +0.35(+0.98%) |
Mar 28, 2019 | 35.97 | 36.20 | 35.78 | 36.08 | 247,029 | +0.17(+0.46%) |
Mar 27, 2019 | 35.94 | 36.42 | 35.60 | 35.91 | 495,792 | +0.27(+0.77%) |
Mar 26, 2019 | 34.92 | 35.69 | 34.82 | 35.64 | 402,576 | +0.38(+1.08%) |
Mar 25, 2019 | 35.18 | 35.38 | 34.84 | 35.25 | 411,864 | +0.12(+0.33%) |
Mar 22, 2019 | 35.29 | 35.64 | 35.13 | 35.14 | 512,964 | -0.38(-1.07%) |
Mar 21, 2019 | 35.00 | 35.60 | 34.85 | 35.52 | 608,344 | +0.42(+1.20%) |
Mar 20, 2019 | 35.76 | 36.00 | 34.99 | 35.10 | 440,902 | -0.75(-2.10%) |
Mar 19, 2019 | 36.14 | 36.16 | 35.77 | 35.85 | 505,178 | -0.18(-0.49%) |
Mar 18, 2019 | 36.37 | 36.58 | 36.00 | 36.03 | 370,082 | -0.18(-0.49%) |
Mar 15, 2019 | 36.35 | 36.70 | 36.17 | 36.20 | 917,505 | +0.03(+0.08%) |
Mar 14, 2019 | 36.15 | 36.65 | 35.91 | 36.17 | 1,061,897 | +0.04(+0.11%) |
Mar 13, 2019 | 36.86 | 37.06 | 36.10 | 36.13 | 507,209 | -0.64(-1.73%) |
Mar 12, 2019 | 36.52 | 36.91 | 36.40 | 36.77 | 217,033 | +0.30(+0.83%) |
Mar 11, 2019 | 36.33 | 36.52 | 36.14 | 36.47 | 380,883 | +0.22(+0.59%) |
Mar 08, 2019 | 35.77 | 36.35 | 35.70 | 36.25 | 558,379 | +0.27(+0.76%) |
Mar 07, 2019 | 35.85 | 36.05 | 35.35 | 35.98 | 382,565 | +0.12(+0.33%) |
Mar 06, 2019 | 35.96 | 36.07 | 35.74 | 35.86 | 572,187 | -0.08(-0.22%) |
Mar 05, 2019 | 36.15 | 36.15 | 35.45 | 35.94 | 457,618 | -0.22(-0.59%) |
Mar 04, 2019 | 36.88 | 37.27 | 35.99 | 36.15 | 413,785 | -0.61(-1.65%) |