Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 37.87 | 38.22 | 37.74 | 38.08 | 868,300 | +0.21(+0.55%) |
May 30, 2019 | 37.97 | 38.06 | 37.77 | 37.87 | 712,932 | +0.11(+0.29%) |
May 29, 2019 | 37.89 | 37.94 | 37.44 | 37.76 | 1,545,287 | -0.52(-1.36%) |
May 28, 2019 | 38.44 | 38.66 | 38.18 | 38.28 | 1,360,782 | +0.08(+0.21%) |
May 24, 2019 | 38.65 | 38.76 | 38.16 | 38.20 | 1,169,800 | -0.25(-0.65%) |
May 23, 2019 | 38.40 | 38.65 | 38.30 | 38.45 | 931,382 | -0.25(-0.65%) |
May 22, 2019 | 38.58 | 38.84 | 38.40 | 38.70 | 1,559,409 | +0.19(+0.49%) |
May 21, 2019 | 38.56 | 38.83 | 38.33 | 38.51 | 2,438,354 | +0.50(+1.32%) |
May 20, 2019 | 38.36 | 38.61 | 37.89 | 38.01 | 2,572,188 | +0.94(+2.54%) |
May 17, 2019 | 37.30 | 37.60 | 37.04 | 37.07 | 687,700 | -0.43(-1.15%) |
May 16, 2019 | 37.65 | 37.85 | 37.40 | 37.50 | 1,206,322 | +0.25(+0.67%) |
May 15, 2019 | 37.18 | 37.50 | 36.89 | 37.25 | 2,198,795 | +0.61(+1.66%) |
May 14, 2019 | 36.41 | 36.93 | 36.22 | 36.64 | 1,540,160 | +0.91(+2.55%) |
May 13, 2019 | 36.07 | 36.19 | 35.61 | 35.73 | 1,393,658 | -0.99(-2.70%) |
May 10, 2019 | 36.06 | 36.87 | 36.06 | 36.72 | 1,551,100 | +0.46(+1.27%) |
May 09, 2019 | 35.68 | 36.38 | 35.67 | 36.26 | 1,566,806 | -0.33(-0.90%) |
May 08, 2019 | 36.77 | 37.06 | 36.58 | 36.59 | 1,197,127 | -0.23(-0.62%) |
May 07, 2019 | 37.99 | 38.14 | 36.51 | 36.82 | 2,231,308 | -2.03(-5.23%) |
May 06, 2019 | 37.82 | 38.94 | 37.78 | 38.85 | 1,610,618 | -0.11(-0.28%) |
May 03, 2019 | 38.55 | 39.04 | 38.50 | 38.96 | 945,900 | +0.45(+1.17%) |
May 02, 2019 | 38.15 | 38.51 | 38.03 | 38.51 | 1,504,596 | -0.12(-0.31%) |
May 01, 2019 | 39.04 | 39.09 | 38.62 | 38.63 | 464,042 | -0.33(-0.85%) |
Apr 30, 2019 | 38.32 | 39.18 | 38.28 | 38.96 | 1,050,407 | +0.02(+0.05%) |
Apr 29, 2019 | 38.89 | 39.01 | 38.62 | 38.94 | 982,451 | +0.09(+0.23%) |
Apr 26, 2019 | 38.69 | 38.85 | 38.46 | 38.85 | 631,200 | +0.17(+0.44%) |
Apr 25, 2019 | 38.25 | 38.83 | 38.10 | 38.68 | 985,569 | +0.15(+0.39%) |
Apr 24, 2019 | 38.77 | 38.77 | 38.20 | 38.53 | 821,373 | -0.20(-0.52%) |
Apr 23, 2019 | 38.25 | 38.83 | 38.12 | 38.73 | 2,132,795 | +0.74(+1.95%) |
Apr 22, 2019 | 38.28 | 38.42 | 37.86 | 37.99 | 1,751,706 | -0.31(-0.81%) |
Apr 18, 2019 | 38.54 | 38.69 | 37.97 | 38.30 | 1,853,900 | -0.23(-0.60%) |
Apr 17, 2019 | 39.68 | 39.73 | 38.08 | 38.53 | 2,390,706 | -1.20(-3.02%) |
Apr 16, 2019 | 40.57 | 40.68 | 39.46 | 39.73 | 980,171 | -0.72(-1.78%) |
Apr 15, 2019 | 40.55 | 40.68 | 40.34 | 40.45 | 1,228,661 | -0.16(-0.39%) |
Apr 12, 2019 | 40.83 | 40.99 | 40.55 | 40.61 | 1,176,100 | -0.40(-0.98%) |
Apr 11, 2019 | 41.41 | 41.45 | 40.91 | 41.01 | 617,181 | -0.38(-0.92%) |
Apr 10, 2019 | 41.16 | 41.49 | 41.11 | 41.39 | 340,790 | +0.25(+0.61%) |
Apr 09, 2019 | 41.21 | 41.39 | 41.07 | 41.14 | 547,015 | -0.18(-0.44%) |
Apr 08, 2019 | 41.55 | 41.55 | 41.12 | 41.32 | 1,052,979 | +0.08(+0.19%) |
Apr 05, 2019 | 41.03 | 41.29 | 40.96 | 41.24 | 933,100 | +0.21(+0.51%) |
Apr 04, 2019 | 41.11 | 41.22 | 40.73 | 41.03 | 772,732 | -0.19(-0.46%) |
Apr 03, 2019 | 41.27 | 41.47 | 41.09 | 41.22 | 565,882 | +0.08(+0.19%) |
Apr 02, 2019 | 41.07 | 41.21 | 40.76 | 41.14 | 1,233,390 | +0.25(+0.61%) |
Apr 01, 2019 | 41.03 | 41.17 | 40.73 | 40.89 | 1,161,269 | +0.21(+0.52%) |
Mar 29, 2019 | 40.49 | 40.77 | 40.30 | 40.68 | 733,900 | +0.42(+1.04%) |
Mar 28, 2019 | 40.11 | 40.29 | 40.07 | 40.26 | 717,154 | +0.23(+0.57%) |
Mar 27, 2019 | 40.32 | 40.40 | 39.74 | 40.03 | 1,024,653 | -0.38(-0.94%) |
Mar 26, 2019 | 40.25 | 40.43 | 40.11 | 40.41 | 873,334 | +0.64(+1.61%) |
Mar 25, 2019 | 39.58 | 39.97 | 39.54 | 39.77 | 1,025,222 | +0.35(+0.89%) |
Mar 22, 2019 | 39.80 | 40.06 | 39.40 | 39.42 | 949,600 | -0.91(-2.26%) |
Mar 21, 2019 | 39.81 | 40.42 | 39.80 | 40.33 | 1,009,905 | +0.32(+0.80%) |
Mar 20, 2019 | 40.24 | 40.27 | 39.80 | 40.01 | 1,219,619 | +0.08(+0.20%) |
Mar 19, 2019 | 39.96 | 40.05 | 39.74 | 39.93 | 831,727 | +0.24(+0.60%) |
Mar 18, 2019 | 39.79 | 39.91 | 39.53 | 39.69 | 1,278,990 | -0.15(-0.38%) |
Mar 15, 2019 | 40.14 | 40.19 | 39.76 | 39.84 | 1,576,700 | +0.05(+0.13%) |
Mar 14, 2019 | 39.94 | 39.95 | 39.66 | 39.79 | 550,286 | +0.05(+0.13%) |
Mar 13, 2019 | 39.36 | 39.84 | 39.34 | 39.74 | 945,444 | +0.39(+0.99%) |
Mar 12, 2019 | 39.33 | 39.38 | 39.15 | 39.35 | 765,570 | +0.02(+0.05%) |
Mar 11, 2019 | 38.99 | 39.42 | 38.97 | 39.33 | 972,014 | +0.44(+1.13%) |
Mar 08, 2019 | 38.70 | 38.99 | 38.47 | 38.89 | 1,411,600 | -0.03(-0.08%) |
Mar 07, 2019 | 38.79 | 39.03 | 38.64 | 38.92 | 1,515,586 | -0.34(-0.87%) |
Mar 06, 2019 | 39.44 | 39.55 | 39.07 | 39.26 | 1,497,194 | -0.13(-0.33%) |
Mar 05, 2019 | 39.11 | 39.67 | 39.05 | 39.39 | 2,971,511 | +0.26(+0.66%) |
Mar 04, 2019 | 39.48 | 39.50 | 38.94 | 39.13 | 1,197,680 | -0.12(-0.31%) |