Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 36.71 | 36.84 | 36.33 | 36.35 | 41,300 | -0.62(-1.68%) |
May 30, 2019 | 37.25 | 37.31 | 36.96 | 36.97 | 42,370 | -0.24(-0.64%) |
May 29, 2019 | 37.38 | 37.38 | 37.07 | 37.21 | 49,830 | -0.16(-0.43%) |
May 28, 2019 | 37.58 | 37.62 | 37.35 | 37.37 | 35,461 | +0.07(+0.19%) |
May 24, 2019 | 37.11 | 37.30 | 36.89 | 37.30 | 44,600 | +0.32(+0.87%) |
May 23, 2019 | 37.17 | 37.20 | 36.92 | 36.98 | 64,526 | -0.39(-1.04%) |
May 22, 2019 | 37.63 | 37.64 | 37.37 | 37.37 | 56,845 | -0.41(-1.09%) |
May 21, 2019 | 37.80 | 37.93 | 37.77 | 37.78 | 33,631 | -0.05(-0.12%) |
May 20, 2019 | 37.80 | 37.91 | 37.80 | 37.83 | 21,011 | +0.17(+0.44%) |
May 17, 2019 | 37.73 | 37.87 | 37.65 | 37.66 | 37,400 | -0.23(-0.61%) |
May 16, 2019 | 37.73 | 37.94 | 37.72 | 37.89 | 39,966 | +0.31(+0.82%) |
May 15, 2019 | 37.33 | 37.70 | 37.33 | 37.58 | 46,575 | +0.21(+0.56%) |
May 14, 2019 | 37.21 | 37.47 | 37.21 | 37.37 | 72,572 | +0.44(+1.19%) |
May 13, 2019 | 37.30 | 37.45 | 36.93 | 36.93 | 162,078 | -0.45(-1.20%) |
May 10, 2019 | 37.29 | 37.45 | 37.29 | 37.38 | 40,200 | +0.08(+0.22%) |
May 09, 2019 | 37.25 | 37.34 | 37.10 | 37.30 | 50,543 | -0.02(-0.06%) |
May 08, 2019 | 37.38 | 37.57 | 37.32 | 37.32 | 26,717 | -0.10(-0.27%) |
May 07, 2019 | 37.44 | 37.60 | 37.34 | 37.42 | 61,163 | -0.38(-1.01%) |
May 06, 2019 | 37.73 | 37.85 | 37.68 | 37.80 | 53,969 | -0.09(-0.24%) |
May 03, 2019 | 38.00 | 38.13 | 37.87 | 37.89 | 57,100 | -0.02(-0.05%) |
May 02, 2019 | 37.96 | 38.08 | 37.84 | 37.91 | 69,832 | -0.18(-0.47%) |
May 01, 2019 | 38.14 | 38.20 | 38.05 | 38.09 | 22,345 | -0.16(-0.42%) |
Apr 30, 2019 | 38.39 | 38.43 | 38.23 | 38.25 | 96,557 | -0.01(-0.02%) |
Apr 29, 2019 | 38.39 | 38.41 | 38.11 | 38.26 | 58,176 | -0.09(-0.24%) |
Apr 26, 2019 | 38.49 | 38.49 | 38.34 | 38.35 | 62,900 | -0.17(-0.44%) |
Apr 25, 2019 | 38.74 | 38.74 | 38.51 | 38.52 | 60,633 | -0.23(-0.59%) |
Apr 24, 2019 | 38.91 | 38.91 | 38.72 | 38.75 | 50,958 | -0.19(-0.49%) |
Apr 23, 2019 | 39.03 | 39.03 | 38.91 | 38.94 | 46,250 | -0.14(-0.36%) |
Apr 22, 2019 | 39.28 | 39.28 | 39.07 | 39.08 | 173,300 | -0.08(-0.20%) |
Apr 18, 2019 | 39.10 | 39.21 | 39.04 | 39.16 | 95,100 | -0.02(-0.05%) |
Apr 17, 2019 | 39.33 | 39.40 | 39.15 | 39.18 | 46,232 | -0.09(-0.23%) |
Apr 16, 2019 | 39.28 | 39.33 | 39.21 | 39.27 | 45,512 | -0.19(-0.48%) |
Apr 15, 2019 | 39.48 | 39.50 | 39.40 | 39.46 | 110,396 | -0.13(-0.33%) |
Apr 12, 2019 | 39.47 | 39.65 | 39.44 | 39.59 | 171,900 | +0.19(+0.48%) |
Apr 11, 2019 | 39.37 | 39.58 | 39.10 | 39.40 | 80,728 | -0.11(-0.28%) |
Apr 10, 2019 | 39.28 | 39.57 | 39.28 | 39.51 | 46,739 | +0.16(+0.42%) |
Apr 09, 2019 | 39.44 | 39.44 | 39.31 | 39.34 | 36,147 | -0.09(-0.24%) |
Apr 08, 2019 | 39.45 | 39.50 | 39.43 | 39.44 | 53,873 | +0.02(+0.05%) |
Apr 05, 2019 | 39.41 | 39.46 | 39.27 | 39.42 | 48,000 | +0.03(+0.09%) |
Apr 04, 2019 | 39.17 | 39.49 | 39.14 | 39.39 | 24,393 | +0.16(+0.40%) |
Apr 03, 2019 | 39.14 | 39.24 | 39.02 | 39.23 | 32,076 | +0.14(+0.36%) |
Apr 02, 2019 | 38.90 | 39.15 | 38.90 | 39.09 | 20,977 | +0.08(+0.21%) |
Apr 01, 2019 | 38.96 | 39.10 | 38.96 | 39.01 | 25,871 | +0.28(+0.72%) |
Mar 29, 2019 | 39.03 | 39.04 | 38.73 | 38.73 | 37,200 | -0.19(-0.50%) |
Mar 28, 2019 | 38.85 | 38.94 | 38.83 | 38.92 | 22,851 | -0.14(-0.36%) |
Mar 27, 2019 | 39.11 | 39.14 | 38.96 | 39.07 | 22,871 | -0.07(-0.19%) |
Mar 26, 2019 | 39.23 | 39.29 | 39.14 | 39.14 | 260,465 | +0.01(+0.01%) |
Mar 25, 2019 | 38.92 | 39.24 | 38.92 | 39.13 | 44,915 | +0.12(+0.32%) |
Mar 22, 2019 | 39.07 | 39.13 | 38.92 | 39.01 | 45,500 | -0.19(-0.48%) |
Mar 21, 2019 | 39.26 | 39.29 | 39.10 | 39.20 | 82,170 | -0.15(-0.38%) |
Mar 20, 2019 | 39.15 | 39.39 | 39.14 | 39.35 | 50,005 | +0.20(+0.51%) |
Mar 19, 2019 | 39.10 | 39.27 | 39.09 | 39.15 | 25,210 | +0.12(+0.29%) |
Mar 18, 2019 | 39.01 | 39.07 | 38.95 | 39.03 | 81,053 | +0.10(+0.25%) |
Mar 15, 2019 | 38.75 | 38.99 | 38.75 | 38.94 | 44,800 | +0.05(+0.13%) |
Mar 14, 2019 | 38.97 | 39.09 | 38.89 | 38.89 | 22,523 | -0.03(-0.08%) |
Mar 13, 2019 | 38.80 | 39.02 | 38.80 | 38.92 | 15,676 | +0.08(+0.21%) |
Mar 12, 2019 | 38.71 | 38.90 | 38.71 | 38.84 | 51,278 | +0.28(+0.74%) |
Mar 11, 2019 | 38.71 | 38.71 | 38.53 | 38.56 | 29,618 | -0.16(-0.40%) |
Mar 08, 2019 | 38.57 | 38.73 | 38.48 | 38.71 | 26,800 | +0.02(+0.06%) |
Mar 07, 2019 | 38.83 | 38.84 | 38.68 | 38.69 | 28,470 | -0.21(-0.55%) |
Mar 06, 2019 | 38.99 | 38.99 | 38.80 | 38.90 | 12,566 | -0.18(-0.45%) |
Mar 05, 2019 | 38.97 | 39.10 | 38.90 | 39.08 | 22,010 | +0.21(+0.54%) |
Mar 04, 2019 | 39.05 | 39.12 | 38.80 | 38.87 | 35,004 | -0.12(-0.31%) |