Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 36.56 | 37.86 | 35.94 | 36.37 | 60,052 | -0.64(-1.74%) |
May 30, 2019 | 37.51 | 37.71 | 36.64 | 37.02 | 65,030 | -0.42(-1.13%) |
May 29, 2019 | 36.96 | 37.63 | 36.85 | 37.44 | 105,110 | +0.15(+0.40%) |
May 28, 2019 | 37.50 | 37.69 | 37.05 | 37.29 | 142,877 | -0.43(-1.14%) |
May 24, 2019 | 36.55 | 37.81 | 36.48 | 37.72 | 120,444 | +1.43(+3.93%) |
May 23, 2019 | 36.99 | 36.99 | 36.05 | 36.29 | 97,686 | -1.03(-2.76%) |
May 22, 2019 | 37.77 | 37.92 | 37.10 | 37.32 | 85,927 | -0.67(-1.76%) |
May 21, 2019 | 38.11 | 38.28 | 37.88 | 37.99 | 59,528 | +0.01(+0.02%) |
May 20, 2019 | 37.38 | 38.26 | 37.33 | 37.98 | 86,650 | +0.38(+1.01%) |
May 17, 2019 | 37.46 | 38.30 | 37.46 | 37.61 | 57,895 | -0.35(-0.93%) |
May 16, 2019 | 37.80 | 38.48 | 37.80 | 37.96 | 66,529 | +0.19(+0.51%) |
May 15, 2019 | 38.01 | 38.01 | 37.39 | 37.76 | 78,247 | -0.59(-1.53%) |
May 14, 2019 | 37.71 | 38.65 | 37.69 | 38.35 | 94,184 | +0.66(+1.75%) |
May 13, 2019 | 38.62 | 39.34 | 37.54 | 37.69 | 88,431 | -1.61(-4.09%) |
May 10, 2019 | 39.13 | 39.34 | 38.36 | 39.30 | 65,061 | -0.04(-0.09%) |
May 09, 2019 | 39.00 | 39.57 | 38.62 | 39.34 | 42,148 | +0.00(+0.00%) |
May 08, 2019 | 39.75 | 39.88 | 39.33 | 39.34 | 60,431 | -0.47(-1.17%) |
May 07, 2019 | 40.44 | 40.81 | 39.64 | 39.80 | 73,969 | -1.02(-2.49%) |
May 06, 2019 | 40.11 | 41.06 | 39.89 | 40.82 | 62,227 | +0.09(+0.22%) |
May 03, 2019 | 40.12 | 40.74 | 40.12 | 40.73 | 99,358 | +0.61(+1.51%) |
May 02, 2019 | 39.63 | 40.20 | 39.48 | 40.13 | 75,666 | +0.38(+0.95%) |
May 01, 2019 | 39.40 | 40.20 | 39.34 | 39.75 | 121,475 | +0.34(+0.87%) |
Apr 30, 2019 | 40.35 | 42.07 | 38.92 | 39.41 | 236,169 | -2.19(-5.27%) |
Apr 29, 2019 | 40.61 | 41.73 | 40.49 | 41.60 | 75,271 | +0.97(+2.40%) |
Apr 26, 2019 | 40.19 | 40.67 | 39.96 | 40.63 | 45,235 | +0.41(+1.03%) |
Apr 25, 2019 | 40.41 | 40.50 | 39.65 | 40.21 | 52,898 | -0.38(-0.93%) |
Apr 24, 2019 | 40.48 | 40.84 | 40.20 | 40.59 | 43,471 | +0.04(+0.09%) |
Apr 23, 2019 | 39.62 | 40.67 | 39.35 | 40.56 | 76,317 | +0.94(+2.37%) |
Apr 22, 2019 | 40.30 | 40.65 | 39.34 | 39.62 | 59,676 | -0.82(-2.02%) |
Apr 18, 2019 | 40.98 | 41.03 | 40.29 | 40.43 | 73,379 | -0.75(-1.81%) |
Apr 17, 2019 | 40.92 | 41.22 | 40.55 | 41.18 | 61,641 | +0.31(+0.75%) |
Apr 16, 2019 | 39.96 | 40.91 | 39.82 | 40.87 | 89,787 | +1.01(+2.53%) |
Apr 15, 2019 | 40.42 | 40.75 | 39.74 | 39.86 | 69,801 | -0.55(-1.37%) |
Apr 12, 2019 | 39.96 | 40.47 | 39.79 | 40.41 | 77,823 | +0.78(+1.97%) |
Apr 11, 2019 | 39.59 | 39.93 | 39.43 | 39.63 | 57,820 | +0.19(+0.49%) |
Apr 10, 2019 | 39.19 | 39.48 | 38.85 | 39.44 | 67,521 | +0.25(+0.63%) |
Apr 09, 2019 | 39.19 | 39.66 | 38.94 | 39.19 | 107,429 | -0.11(-0.29%) |
Apr 08, 2019 | 38.84 | 39.33 | 38.60 | 39.31 | 123,659 | +0.35(+0.90%) |
Apr 05, 2019 | 38.61 | 39.03 | 38.54 | 38.96 | 99,586 | +0.36(+0.93%) |
Apr 04, 2019 | 37.97 | 38.63 | 37.97 | 38.60 | 101,351 | +0.58(+1.52%) |
Apr 03, 2019 | 38.52 | 38.91 | 37.94 | 38.02 | 77,209 | -0.13(-0.35%) |
Apr 02, 2019 | 38.45 | 38.55 | 38.05 | 38.15 | 67,232 | -0.29(-0.75%) |
Apr 01, 2019 | 37.51 | 38.59 | 37.41 | 38.44 | 122,692 | +1.01(+2.70%) |
Mar 29, 2019 | 37.51 | 37.93 | 37.16 | 37.43 | 217,404 | -0.04(-0.12%) |
Mar 28, 2019 | 37.38 | 37.71 | 37.08 | 37.47 | 249,315 | +0.21(+0.57%) |
Mar 27, 2019 | 37.64 | 37.97 | 36.86 | 37.26 | 272,919 | -0.49(-1.30%) |
Mar 26, 2019 | 37.41 | 38.09 | 37.22 | 37.76 | 146,893 | +0.41(+1.10%) |
Mar 25, 2019 | 36.90 | 37.58 | 36.56 | 37.34 | 80,899 | +0.44(+1.19%) |
Mar 22, 2019 | 38.56 | 38.62 | 36.48 | 36.90 | 167,724 | -1.98(-5.10%) |
Mar 21, 2019 | 38.85 | 39.95 | 38.78 | 38.89 | 106,783 | -0.23(-0.58%) |
Mar 20, 2019 | 40.13 | 40.87 | 39.12 | 39.12 | 92,832 | -1.05(-2.62%) |
Mar 19, 2019 | 41.45 | 41.96 | 40.12 | 40.17 | 72,894 | -1.12(-2.72%) |
Mar 18, 2019 | 41.15 | 41.85 | 41.15 | 41.29 | 135,932 | +0.16(+0.38%) |
Mar 15, 2019 | 40.84 | 41.51 | 40.64 | 41.13 | 276,768 | +0.25(+0.62%) |
Mar 14, 2019 | 41.04 | 41.69 | 40.88 | 40.88 | 57,886 | -0.11(-0.28%) |
Mar 13, 2019 | 40.90 | 41.43 | 40.88 | 40.99 | 73,796 | +0.18(+0.43%) |
Mar 12, 2019 | 40.79 | 41.02 | 40.53 | 40.82 | 54,480 | +0.07(+0.17%) |
Mar 11, 2019 | 40.23 | 41.14 | 40.17 | 40.75 | 72,495 | +0.58(+1.44%) |
Mar 08, 2019 | 39.87 | 40.33 | 39.82 | 40.17 | 73,949 | +0.07(+0.18%) |
Mar 07, 2019 | 41.05 | 41.05 | 39.99 | 40.10 | 72,905 | -0.97(-2.37%) |
Mar 06, 2019 | 42.12 | 42.38 | 40.99 | 41.07 | 111,394 | -1.14(-2.70%) |
Mar 05, 2019 | 42.46 | 42.46 | 41.93 | 42.21 | 36,252 | -0.26(-0.62%) |
Mar 04, 2019 | 42.64 | 43.00 | 42.24 | 42.48 | 59,418 | -0.20(-0.47%) |