Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 36.24 | 36.37 | 36.11 | 36.27 | 2,445 | -0.41(-1.12%) |
May 30, 2019 | 36.69 | 36.71 | 36.59 | 36.68 | 29,355 | +0.18(+0.50%) |
May 29, 2019 | 36.60 | 36.60 | 36.48 | 36.50 | 13,689 | -0.30(-0.81%) |
May 28, 2019 | 37.28 | 37.28 | 36.80 | 36.80 | 24,738 | -0.44(-1.19%) |
May 24, 2019 | 37.24 | 37.24 | 37.14 | 37.24 | 1,589 | +0.18(+0.48%) |
May 23, 2019 | 36.96 | 37.06 | 36.92 | 37.06 | 2,983 | -0.36(-0.96%) |
May 22, 2019 | 37.40 | 37.42 | 37.37 | 37.42 | 2,099 | -0.12(-0.31%) |
May 21, 2019 | 37.42 | 37.55 | 37.42 | 37.54 | 1,353 | +0.22(+0.59%) |
May 20, 2019 | 37.41 | 37.42 | 37.32 | 37.32 | 1,063 | -0.08(-0.21%) |
May 17, 2019 | 37.40 | 37.57 | 37.37 | 37.40 | 20,298 | -0.15(-0.41%) |
May 16, 2019 | 37.43 | 37.74 | 37.43 | 37.55 | 29,787 | +0.18(+0.49%) |
May 15, 2019 | 37.03 | 37.40 | 37.03 | 37.37 | 11,625 | +0.15(+0.41%) |
May 14, 2019 | 37.39 | 37.39 | 37.21 | 37.22 | 24,102 | +0.21(+0.58%) |
May 13, 2019 | 36.97 | 37.06 | 36.86 | 37.01 | 8,168 | -0.51(-1.36%) |
May 10, 2019 | 37.24 | 37.57 | 37.24 | 37.52 | 8,437 | +0.25(+0.67%) |
May 09, 2019 | 37.18 | 37.38 | 37.02 | 37.27 | 7,932 | -0.18(-0.47%) |
May 08, 2019 | 37.56 | 37.56 | 37.44 | 37.44 | 3,263 | -0.07(-0.19%) |
May 07, 2019 | 37.75 | 37.75 | 37.39 | 37.51 | 6,280 | -0.55(-1.45%) |
May 06, 2019 | 37.80 | 38.07 | 37.80 | 38.07 | 6,787 | -0.23(-0.60%) |
May 03, 2019 | 38.11 | 38.30 | 38.11 | 38.30 | 7,948 | +0.32(+0.84%) |
May 02, 2019 | 38.02 | 38.02 | 37.91 | 37.98 | 2,938 | -0.07(-0.17%) |
May 01, 2019 | 38.37 | 38.37 | 38.03 | 38.04 | 2,856 | -0.28(-0.73%) |
Apr 30, 2019 | 38.14 | 38.35 | 38.14 | 38.32 | 1,897 | +0.19(+0.51%) |
Apr 29, 2019 | 38.10 | 38.18 | 38.10 | 38.13 | 4,508 | +0.07(+0.18%) |
Apr 26, 2019 | 38.00 | 38.06 | 38.00 | 38.06 | 1,711 | +0.11(+0.28%) |
Apr 25, 2019 | 37.94 | 37.98 | 37.94 | 37.95 | 4,435 | -0.16(-0.42%) |
Apr 24, 2019 | 38.17 | 38.17 | 38.10 | 38.11 | 2,202 | -0.26(-0.67%) |
Apr 23, 2019 | 38.28 | 38.37 | 38.25 | 38.37 | 2,158 | +0.05(+0.12%) |
Apr 22, 2019 | 38.27 | 38.32 | 38.23 | 38.32 | 5,326 | +0.00(+0.00%) |
Apr 18, 2019 | 38.45 | 38.45 | 38.28 | 38.32 | 2,567 | -0.05(-0.13%) |
Apr 17, 2019 | 38.44 | 38.44 | 38.35 | 38.37 | 2,223 | -0.01(-0.03%) |
Apr 16, 2019 | 38.44 | 38.44 | 38.36 | 38.38 | 5,731 | +0.00(+0.00%) |
Apr 15, 2019 | 38.43 | 38.43 | 38.29 | 38.38 | 4,373 | +0.02(+0.06%) |
Apr 12, 2019 | 38.38 | 38.38 | 38.31 | 38.35 | 31,670 | +0.07(+0.17%) |
Apr 11, 2019 | 38.33 | 38.33 | 38.20 | 38.29 | 13,760 | -0.03(-0.09%) |
Apr 10, 2019 | 38.20 | 38.32 | 38.20 | 38.32 | 4,898 | +0.19(+0.49%) |
Apr 09, 2019 | 38.26 | 38.26 | 38.10 | 38.13 | 6,118 | -0.18(-0.48%) |
Apr 08, 2019 | 38.25 | 38.35 | 38.25 | 38.32 | 8,179 | -0.01(-0.03%) |
Apr 05, 2019 | 38.21 | 38.33 | 38.21 | 38.33 | 11,249 | +0.09(+0.23%) |
Apr 04, 2019 | 38.19 | 38.24 | 38.14 | 38.24 | 6,631 | +0.04(+0.11%) |
Apr 03, 2019 | 38.30 | 38.30 | 38.13 | 38.20 | 22,525 | +0.12(+0.31%) |
Apr 02, 2019 | 38.11 | 38.11 | 37.96 | 38.08 | 5,666 | -0.01(-0.03%) |
Apr 01, 2019 | 38.05 | 38.09 | 37.89 | 38.09 | 24,450 | +0.40(+1.07%) |
Mar 29, 2019 | 37.79 | 37.79 | 37.59 | 37.69 | 5,258 | +0.12(+0.33%) |
Mar 28, 2019 | 37.59 | 37.63 | 37.45 | 37.57 | 15,809 | -0.00(-0.01%) |
Mar 27, 2019 | 37.49 | 37.63 | 37.49 | 37.57 | 2,924 | -0.11(-0.29%) |
Mar 26, 2019 | 37.64 | 37.68 | 37.59 | 37.68 | 5,507 | +0.24(+0.63%) |
Mar 25, 2019 | 37.39 | 37.48 | 37.31 | 37.44 | 8,015 | +0.00(+0.01%) |
Mar 22, 2019 | 37.72 | 37.72 | 37.44 | 37.44 | 3,820 | -0.52(-1.37%) |
Mar 21, 2019 | 37.78 | 37.99 | 37.78 | 37.96 | 4,888 | +0.22(+0.57%) |
Mar 20, 2019 | 37.67 | 37.90 | 37.63 | 37.74 | 11,688 | -0.05(-0.14%) |
Mar 19, 2019 | 37.96 | 37.99 | 37.77 | 37.80 | 16,156 | -0.05(-0.14%) |
Mar 18, 2019 | 37.70 | 37.85 | 37.70 | 37.85 | 4,372 | +0.19(+0.51%) |
Mar 15, 2019 | 37.51 | 37.66 | 37.51 | 37.66 | 5,668 | +0.25(+0.66%) |
Mar 14, 2019 | 37.43 | 37.50 | 37.39 | 37.41 | 6,554 | -0.07(-0.20%) |
Mar 13, 2019 | 37.43 | 37.48 | 37.35 | 37.48 | 5,971 | +0.26(+0.71%) |
Mar 12, 2019 | 37.26 | 37.34 | 37.22 | 37.22 | 6,240 | +0.06(+0.17%) |
Mar 11, 2019 | 36.90 | 37.16 | 36.90 | 37.16 | 7,815 | +0.36(+0.99%) |
Mar 08, 2019 | 36.59 | 36.79 | 36.59 | 36.79 | 3,573 | -0.02(-0.05%) |
Mar 07, 2019 | 37.05 | 37.05 | 36.81 | 36.81 | 4,384 | -0.29(-0.79%) |
Mar 06, 2019 | 37.25 | 37.25 | 37.03 | 37.10 | 4,274 | -0.14(-0.39%) |
Mar 05, 2019 | 37.18 | 37.27 | 37.17 | 37.25 | 5,423 | +0.02(+0.06%) |
Mar 04, 2019 | 37.41 | 37.41 | 37.04 | 37.22 | 10,449 | -0.06(-0.15%) |