Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 37.51 | 37.53 | 37.25 | 37.25 | 141,800 | -0.61(-1.61%) |
May 30, 2019 | 37.98 | 38.09 | 37.72 | 37.86 | 90,178 | -0.04(-0.12%) |
May 29, 2019 | 37.92 | 38.03 | 37.71 | 37.91 | 136,242 | -0.31(-0.81%) |
May 28, 2019 | 38.65 | 38.79 | 38.21 | 38.21 | 1,332,050 | -0.45(-1.16%) |
May 24, 2019 | 38.75 | 38.78 | 38.55 | 38.66 | 58,535 | +0.08(+0.21%) |
May 23, 2019 | 38.58 | 38.70 | 38.40 | 38.58 | 106,341 | -0.51(-1.31%) |
May 22, 2019 | 39.18 | 39.22 | 39.02 | 39.10 | 73,290 | -0.19(-0.49%) |
May 21, 2019 | 39.13 | 39.35 | 39.13 | 39.29 | 70,609 | +0.36(+0.93%) |
May 20, 2019 | 38.90 | 39.14 | 38.84 | 38.93 | 372,518 | -0.20(-0.52%) |
May 17, 2019 | 39.10 | 39.48 | 39.10 | 39.13 | 661,129 | -0.25(-0.63%) |
May 16, 2019 | 39.23 | 39.57 | 39.23 | 39.38 | 81,923 | +0.34(+0.88%) |
May 15, 2019 | 38.65 | 39.14 | 38.65 | 39.03 | 77,598 | +0.18(+0.45%) |
May 14, 2019 | 38.80 | 39.09 | 38.80 | 38.86 | 77,329 | +0.34(+0.87%) |
May 13, 2019 | 38.89 | 38.89 | 38.40 | 38.52 | 107,411 | -0.93(-2.37%) |
May 10, 2019 | 39.13 | 39.56 | 38.76 | 39.46 | 72,147 | +0.17(+0.43%) |
May 09, 2019 | 39.20 | 39.37 | 38.84 | 39.29 | 58,974 | -0.11(-0.27%) |
May 08, 2019 | 39.45 | 39.65 | 39.39 | 39.40 | 52,209 | -0.10(-0.25%) |
May 07, 2019 | 39.80 | 39.80 | 39.22 | 39.49 | 84,398 | -0.69(-1.71%) |
May 06, 2019 | 39.78 | 40.23 | 39.78 | 40.18 | 89,397 | -0.19(-0.48%) |
May 03, 2019 | 40.21 | 40.40 | 40.18 | 40.37 | 75,210 | +0.32(+0.79%) |
May 02, 2019 | 40.06 | 40.26 | 39.87 | 40.06 | 137,615 | -0.06(-0.15%) |
May 01, 2019 | 40.49 | 40.57 | 40.12 | 40.12 | 59,704 | -0.34(-0.85%) |
Apr 30, 2019 | 40.35 | 40.47 | 40.14 | 40.46 | 33,752 | +0.21(+0.53%) |
Apr 29, 2019 | 40.26 | 40.37 | 40.25 | 40.25 | 56,638 | -0.04(-0.11%) |
Apr 26, 2019 | 40.14 | 40.29 | 40.07 | 40.29 | 93,247 | +0.13(+0.33%) |
Apr 25, 2019 | 40.25 | 40.29 | 40.07 | 40.16 | 75,309 | -0.23(-0.57%) |
Apr 24, 2019 | 40.47 | 40.56 | 40.38 | 40.39 | 38,740 | -0.13(-0.33%) |
Apr 23, 2019 | 40.26 | 40.57 | 40.24 | 40.52 | 73,095 | +0.33(+0.81%) |
Apr 22, 2019 | 40.22 | 40.30 | 40.14 | 40.20 | 66,567 | -0.13(-0.33%) |
Apr 18, 2019 | 40.42 | 40.42 | 40.17 | 40.33 | 41,519 | +0.01(+0.02%) |
Apr 17, 2019 | 40.60 | 40.60 | 40.30 | 40.32 | 74,532 | -0.17(-0.41%) |
Apr 16, 2019 | 40.51 | 40.52 | 40.40 | 40.49 | 147,575 | +0.12(+0.31%) |
Apr 15, 2019 | 40.41 | 40.43 | 40.29 | 40.36 | 55,845 | -0.09(-0.22%) |
Apr 12, 2019 | 40.38 | 40.46 | 40.29 | 40.45 | 65,001 | +0.27(+0.68%) |
Apr 11, 2019 | 40.22 | 40.27 | 40.10 | 40.18 | 41,428 | +0.04(+0.11%) |
Apr 10, 2019 | 39.99 | 40.16 | 39.96 | 40.14 | 44,703 | +0.19(+0.49%) |
Apr 09, 2019 | 40.14 | 40.14 | 39.89 | 39.94 | 69,133 | -0.40(-0.98%) |
Apr 08, 2019 | 40.25 | 40.34 | 40.17 | 40.34 | 96,157 | +0.02(+0.04%) |
Apr 05, 2019 | 40.26 | 40.32 | 40.22 | 40.32 | 75,210 | +0.17(+0.42%) |
Apr 04, 2019 | 40.02 | 40.15 | 39.99 | 40.15 | 56,512 | +0.17(+0.42%) |
Apr 03, 2019 | 40.08 | 40.16 | 39.90 | 39.99 | 78,657 | +0.07(+0.18%) |
Apr 02, 2019 | 39.95 | 39.95 | 39.81 | 39.92 | 440,542 | -0.06(-0.15%) |
Apr 01, 2019 | 39.76 | 40.01 | 39.68 | 39.98 | 59,982 | +0.48(+1.23%) |
Mar 29, 2019 | 39.50 | 39.51 | 39.32 | 39.49 | 69,198 | +0.23(+0.58%) |
Mar 28, 2019 | 39.27 | 39.38 | 39.08 | 39.26 | 40,148 | +0.13(+0.34%) |
Mar 27, 2019 | 39.26 | 39.33 | 38.89 | 39.13 | 108,996 | -0.12(-0.31%) |
Mar 26, 2019 | 39.20 | 39.36 | 39.04 | 39.25 | 94,663 | +0.34(+0.88%) |
Mar 25, 2019 | 38.89 | 39.06 | 38.74 | 38.91 | 91,052 | -0.08(-0.20%) |
Mar 22, 2019 | 39.55 | 39.62 | 38.97 | 38.99 | 124,784 | -0.75(-1.89%) |
Mar 21, 2019 | 39.11 | 39.81 | 39.11 | 39.74 | 95,228 | +0.53(+1.35%) |
Mar 20, 2019 | 39.35 | 39.51 | 39.10 | 39.21 | 64,347 | -0.22(-0.56%) |
Mar 19, 2019 | 39.62 | 39.71 | 39.30 | 39.43 | 59,752 | -0.04(-0.09%) |
Mar 18, 2019 | 39.36 | 39.50 | 39.30 | 39.47 | 60,918 | +0.12(+0.31%) |
Mar 15, 2019 | 39.21 | 39.42 | 39.21 | 39.34 | 151,442 | +0.24(+0.62%) |
Mar 14, 2019 | 39.07 | 39.14 | 39.03 | 39.10 | 59,611 | +0.00(+0.00%) |
Mar 13, 2019 | 39.02 | 39.21 | 38.97 | 39.10 | 76,086 | +0.20(+0.52%) |
Mar 12, 2019 | 38.88 | 38.99 | 38.84 | 38.90 | 86,880 | +0.10(+0.25%) |
Mar 11, 2019 | 38.35 | 38.80 | 38.35 | 38.80 | 44,947 | +0.57(+1.49%) |
Mar 08, 2019 | 38.10 | 38.27 | 38.01 | 38.23 | 111,567 | -0.16(-0.41%) |
Mar 07, 2019 | 38.64 | 38.64 | 38.29 | 38.39 | 94,488 | -0.25(-0.66%) |
Mar 06, 2019 | 38.86 | 38.86 | 38.64 | 38.64 | 69,321 | -0.24(-0.61%) |
Mar 05, 2019 | 39.00 | 39.00 | 38.83 | 38.88 | 66,585 | -0.10(-0.25%) |
Mar 04, 2019 | 39.23 | 39.25 | 38.63 | 38.98 | 274,272 | -0.13(-0.34%) |