Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 36.77 | 37.31 | 36.49 | 37.11 | 253,800 | +0.18(+0.49%) |
May 30, 2019 | 37.20 | 37.26 | 36.67 | 36.93 | 312,671 | +0.40(+1.10%) |
May 29, 2019 | 37.41 | 37.41 | 36.37 | 36.53 | 275,161 | -0.95(-2.53%) |
May 28, 2019 | 37.81 | 37.81 | 37.16 | 37.48 | 657,044 | -0.11(-0.28%) |
May 24, 2019 | 37.47 | 37.80 | 37.28 | 37.58 | 336,118 | +0.22(+0.59%) |
May 23, 2019 | 37.35 | 37.38 | 37.11 | 37.36 | 190,649 | -0.12(-0.33%) |
May 22, 2019 | 37.62 | 37.63 | 37.33 | 37.49 | 161,446 | -0.10(-0.26%) |
May 21, 2019 | 37.21 | 37.65 | 37.21 | 37.58 | 203,275 | +0.43(+1.14%) |
May 20, 2019 | 37.58 | 37.83 | 36.97 | 37.16 | 180,396 | -0.59(-1.56%) |
May 17, 2019 | 37.88 | 38.05 | 37.57 | 37.75 | 200,961 | -0.21(-0.56%) |
May 16, 2019 | 37.66 | 38.00 | 37.66 | 37.96 | 294,239 | +0.36(+0.96%) |
May 15, 2019 | 37.40 | 37.76 | 37.20 | 37.60 | 184,139 | +0.05(+0.13%) |
May 14, 2019 | 37.14 | 37.57 | 37.09 | 37.55 | 262,338 | +0.38(+1.03%) |
May 13, 2019 | 37.16 | 37.40 | 37.00 | 37.17 | 191,764 | -0.28(-0.74%) |
May 10, 2019 | 37.03 | 37.44 | 36.68 | 37.44 | 139,315 | +0.40(+1.08%) |
May 09, 2019 | 36.96 | 37.26 | 36.55 | 37.04 | 223,421 | +0.00(+0.00%) |
May 08, 2019 | 36.89 | 37.31 | 36.68 | 37.04 | 314,684 | +0.20(+0.55%) |
May 07, 2019 | 37.70 | 37.70 | 36.48 | 36.84 | 174,393 | -0.92(-2.43%) |
May 06, 2019 | 37.71 | 37.92 | 37.50 | 37.76 | 242,800 | -0.03(-0.09%) |
May 03, 2019 | 37.80 | 37.94 | 37.44 | 37.79 | 181,024 | +0.08(+0.22%) |
May 02, 2019 | 37.80 | 38.09 | 37.43 | 37.71 | 199,658 | -0.08(-0.22%) |
May 01, 2019 | 37.85 | 38.31 | 37.58 | 37.79 | 499,203 | +0.02(+0.06%) |
Apr 30, 2019 | 37.77 | 38.08 | 37.44 | 37.76 | 271,866 | -0.02(-0.04%) |
Apr 29, 2019 | 37.91 | 38.14 | 37.67 | 37.78 | 361,665 | -0.25(-0.67%) |
Apr 26, 2019 | 37.98 | 38.10 | 37.66 | 38.03 | 243,037 | +0.36(+0.96%) |
Apr 25, 2019 | 37.49 | 37.71 | 37.21 | 37.67 | 294,539 | +0.11(+0.28%) |
Apr 24, 2019 | 37.07 | 37.57 | 37.00 | 37.57 | 470,023 | +0.69(+1.86%) |
Apr 23, 2019 | 35.89 | 36.88 | 35.56 | 36.88 | 330,092 | +1.16(+3.25%) |
Apr 22, 2019 | 36.42 | 36.52 | 35.26 | 35.72 | 272,273 | -0.87(-2.39%) |
Apr 18, 2019 | 36.01 | 36.70 | 36.01 | 36.59 | 243,526 | +0.56(+1.54%) |
Apr 17, 2019 | 36.28 | 36.28 | 35.74 | 36.04 | 440,570 | -0.20(-0.54%) |
Apr 16, 2019 | 37.50 | 37.50 | 36.14 | 36.23 | 239,562 | -1.23(-3.27%) |
Apr 15, 2019 | 37.38 | 37.46 | 37.13 | 37.46 | 252,649 | +0.06(+0.15%) |
Apr 12, 2019 | 37.47 | 37.49 | 37.13 | 37.40 | 294,409 | -0.11(-0.28%) |
Apr 11, 2019 | 37.56 | 37.74 | 37.34 | 37.51 | 229,522 | -0.16(-0.43%) |
Apr 10, 2019 | 37.34 | 37.79 | 37.22 | 37.67 | 312,929 | +0.47(+1.25%) |
Apr 09, 2019 | 37.33 | 37.75 | 37.21 | 37.21 | 275,630 | -0.40(-1.07%) |
Apr 08, 2019 | 38.27 | 38.31 | 37.57 | 37.61 | 267,562 | -0.63(-1.65%) |
Apr 05, 2019 | 38.00 | 38.29 | 37.80 | 38.24 | 291,106 | +0.29(+0.78%) |
Apr 04, 2019 | 37.99 | 38.07 | 37.67 | 37.94 | 262,435 | +0.02(+0.06%) |
Apr 03, 2019 | 37.97 | 38.21 | 37.52 | 37.92 | 293,160 | -0.02(-0.04%) |
Apr 02, 2019 | 37.91 | 37.97 | 37.29 | 37.94 | 307,396 | +0.15(+0.39%) |
Apr 01, 2019 | 37.66 | 37.79 | 37.27 | 37.79 | 344,428 | +0.29(+0.78%) |
Mar 29, 2019 | 37.82 | 37.97 | 37.20 | 37.49 | 936,678 | -0.34(-0.91%) |
Mar 28, 2019 | 37.35 | 37.87 | 37.35 | 37.84 | 231,328 | +0.46(+1.22%) |
Mar 27, 2019 | 37.40 | 37.71 | 37.11 | 37.38 | 210,331 | -0.09(-0.24%) |
Mar 26, 2019 | 37.06 | 37.49 | 36.96 | 37.47 | 195,734 | +0.42(+1.13%) |
Mar 25, 2019 | 36.86 | 37.24 | 36.72 | 37.05 | 234,065 | +0.17(+0.47%) |
Mar 22, 2019 | 37.32 | 37.66 | 36.88 | 36.88 | 330,124 | -0.51(-1.36%) |
Mar 21, 2019 | 36.75 | 37.62 | 36.75 | 37.39 | 260,603 | +0.62(+1.69%) |
Mar 20, 2019 | 36.86 | 37.22 | 36.71 | 36.77 | 562,327 | -0.12(-0.33%) |
Mar 19, 2019 | 37.34 | 37.40 | 36.87 | 36.89 | 216,824 | -0.45(-1.20%) |
Mar 18, 2019 | 37.42 | 37.63 | 37.10 | 37.34 | 204,865 | -0.02(-0.04%) |
Mar 15, 2019 | 37.80 | 37.98 | 37.26 | 37.35 | 542,583 | -0.35(-0.93%) |
Mar 14, 2019 | 38.01 | 38.12 | 37.54 | 37.71 | 252,670 | -0.07(-0.17%) |
Mar 13, 2019 | 37.23 | 37.84 | 37.16 | 37.77 | 322,620 | +0.56(+1.52%) |
Mar 12, 2019 | 37.16 | 37.38 | 36.98 | 37.21 | 160,148 | +0.18(+0.48%) |
Mar 11, 2019 | 36.98 | 37.21 | 36.54 | 37.03 | 269,950 | +0.22(+0.60%) |
Mar 08, 2019 | 36.30 | 36.97 | 36.25 | 36.81 | 275,545 | +0.45(+1.23%) |
Mar 07, 2019 | 36.50 | 36.92 | 36.31 | 36.36 | 353,357 | -0.02(-0.04%) |
Mar 06, 2019 | 35.88 | 36.55 | 35.77 | 36.38 | 416,414 | +0.47(+1.31%) |
Mar 05, 2019 | 35.76 | 36.04 | 35.55 | 35.91 | 148,033 | +0.17(+0.48%) |
Mar 04, 2019 | 35.88 | 35.88 | 35.38 | 35.74 | 242,711 | +0.13(+0.37%) |