Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 35.86 | 35.99 | 35.43 | 35.83 | 73,871 | -0.40(-1.11%) |
May 30, 2019 | 36.39 | 36.67 | 36.01 | 36.23 | 115,743 | -0.11(-0.29%) |
May 29, 2019 | 36.38 | 36.48 | 36.04 | 36.34 | 114,917 | -0.31(-0.85%) |
May 28, 2019 | 36.83 | 37.09 | 36.65 | 36.65 | 122,599 | -0.13(-0.34%) |
May 24, 2019 | 36.50 | 36.91 | 36.50 | 36.78 | 42,340 | +0.45(+1.25%) |
May 23, 2019 | 36.83 | 36.94 | 36.20 | 36.33 | 149,898 | -0.90(-2.41%) |
May 22, 2019 | 37.62 | 37.63 | 36.86 | 37.22 | 78,234 | -0.20(-0.54%) |
May 21, 2019 | 37.16 | 37.56 | 37.16 | 37.43 | 74,874 | +0.35(+0.94%) |
May 20, 2019 | 36.90 | 37.28 | 36.72 | 37.08 | 76,757 | -0.09(-0.25%) |
May 17, 2019 | 37.52 | 37.86 | 37.17 | 37.17 | 176,270 | -0.69(-1.82%) |
May 16, 2019 | 37.75 | 38.30 | 37.75 | 37.86 | 58,199 | +0.15(+0.41%) |
May 15, 2019 | 37.26 | 37.78 | 37.26 | 37.71 | 68,715 | +0.11(+0.29%) |
May 14, 2019 | 37.56 | 37.76 | 37.28 | 37.60 | 86,573 | +0.35(+0.94%) |
May 13, 2019 | 37.70 | 37.77 | 37.21 | 37.25 | 75,165 | -1.31(-3.39%) |
May 10, 2019 | 38.38 | 38.64 | 37.79 | 38.55 | 65,763 | +0.01(+0.02%) |
May 09, 2019 | 38.18 | 38.69 | 37.85 | 38.55 | 72,799 | +0.05(+0.13%) |
May 08, 2019 | 38.59 | 38.84 | 38.30 | 38.50 | 65,292 | -0.23(-0.59%) |
May 07, 2019 | 39.52 | 39.52 | 38.43 | 38.73 | 1,776,584 | -1.18(-2.96%) |
May 06, 2019 | 38.51 | 39.91 | 38.32 | 39.91 | 97,450 | +0.59(+1.49%) |
May 03, 2019 | 38.53 | 39.33 | 38.53 | 39.32 | 176,270 | +0.96(+2.51%) |
May 02, 2019 | 37.72 | 38.38 | 37.33 | 38.36 | 236,400 | +0.48(+1.27%) |
May 01, 2019 | 38.06 | 38.27 | 37.76 | 37.88 | 166,817 | -0.24(-0.63%) |
Apr 30, 2019 | 38.48 | 38.60 | 37.73 | 38.12 | 82,435 | -0.35(-0.92%) |
Apr 29, 2019 | 38.32 | 38.61 | 38.15 | 38.47 | 81,246 | +0.14(+0.36%) |
Apr 26, 2019 | 37.69 | 38.37 | 37.69 | 38.33 | 400,887 | +0.72(+1.90%) |
Apr 25, 2019 | 37.41 | 37.68 | 37.19 | 37.61 | 105,660 | +0.08(+0.21%) |
Apr 24, 2019 | 37.52 | 37.80 | 37.33 | 37.53 | 116,851 | +0.03(+0.08%) |
Apr 23, 2019 | 36.57 | 37.71 | 36.54 | 37.50 | 116,836 | +1.00(+2.73%) |
Apr 22, 2019 | 36.29 | 36.74 | 36.16 | 36.51 | 147,694 | +0.02(+0.06%) |
Apr 18, 2019 | 36.16 | 36.48 | 35.64 | 36.48 | 291,581 | +0.31(+0.85%) |
Apr 17, 2019 | 37.50 | 37.57 | 35.85 | 36.18 | 363,266 | -1.37(-3.65%) |
Apr 16, 2019 | 38.31 | 38.49 | 37.47 | 37.55 | 165,366 | -0.71(-1.85%) |
Apr 15, 2019 | 38.30 | 38.42 | 38.08 | 38.26 | 138,163 | -0.02(-0.05%) |
Apr 12, 2019 | 38.65 | 38.73 | 38.20 | 38.28 | 148,643 | -0.26(-0.68%) |
Apr 11, 2019 | 39.07 | 39.26 | 38.50 | 38.54 | 126,596 | -0.55(-1.41%) |
Apr 10, 2019 | 38.53 | 39.12 | 38.53 | 39.09 | 159,982 | +0.56(+1.44%) |
Apr 09, 2019 | 38.76 | 38.92 | 38.44 | 38.54 | 157,847 | -0.28(-0.72%) |
Apr 08, 2019 | 38.85 | 38.85 | 38.49 | 38.82 | 117,875 | -0.17(-0.43%) |
Apr 05, 2019 | 38.52 | 39.13 | 38.52 | 38.98 | 123,719 | +0.50(+1.31%) |
Apr 04, 2019 | 38.56 | 38.70 | 38.32 | 38.48 | 112,119 | -0.03(-0.07%) |
Apr 03, 2019 | 38.67 | 38.79 | 38.44 | 38.51 | 214,404 | +0.07(+0.17%) |
Apr 02, 2019 | 38.35 | 38.56 | 38.22 | 38.44 | 119,764 | -0.02(-0.05%) |
Apr 01, 2019 | 38.72 | 38.80 | 38.24 | 38.46 | 270,714 | -0.01(-0.03%) |
Mar 29, 2019 | 38.27 | 38.53 | 38.19 | 38.47 | 224,316 | +0.42(+1.11%) |
Mar 28, 2019 | 37.78 | 38.14 | 37.59 | 38.05 | 156,952 | +0.33(+0.87%) |
Mar 27, 2019 | 38.06 | 38.24 | 37.11 | 37.72 | 169,621 | -0.43(-1.12%) |
Mar 26, 2019 | 38.39 | 38.45 | 37.96 | 38.15 | 179,795 | +0.00(+0.01%) |
Mar 25, 2019 | 38.02 | 38.31 | 37.55 | 38.14 | 1,263,304 | +0.02(+0.04%) |
Mar 22, 2019 | 39.61 | 39.66 | 38.10 | 38.13 | 306,295 | -1.59(-4.01%) |
Mar 21, 2019 | 38.96 | 39.95 | 38.91 | 39.72 | 337,811 | +0.60(+1.52%) |
Mar 20, 2019 | 39.24 | 39.63 | 38.98 | 39.12 | 111,515 | -0.23(-0.58%) |
Mar 19, 2019 | 39.47 | 39.62 | 39.19 | 39.35 | 302,052 | +0.06(+0.16%) |
Mar 18, 2019 | 39.09 | 39.58 | 39.02 | 39.29 | 139,842 | +0.15(+0.38%) |
Mar 15, 2019 | 39.07 | 39.31 | 38.97 | 39.14 | 157,952 | +0.03(+0.09%) |
Mar 14, 2019 | 39.26 | 39.36 | 39.05 | 39.10 | 60,640 | -0.18(-0.45%) |
Mar 13, 2019 | 39.33 | 39.50 | 39.19 | 39.28 | 135,436 | +0.09(+0.23%) |
Mar 12, 2019 | 39.00 | 39.38 | 39.00 | 39.19 | 83,162 | +0.20(+0.51%) |
Mar 11, 2019 | 38.33 | 38.99 | 38.23 | 38.99 | 1,371,694 | +0.69(+1.79%) |
Mar 08, 2019 | 37.95 | 38.32 | 37.95 | 38.30 | 141,136 | +0.06(+0.17%) |
Mar 07, 2019 | 38.27 | 38.49 | 37.89 | 38.24 | 452,098 | +0.05(+0.14%) |
Mar 06, 2019 | 39.47 | 39.47 | 38.19 | 38.19 | 303,557 | -1.35(-3.41%) |
Mar 05, 2019 | 39.84 | 39.90 | 39.52 | 39.54 | 143,529 | -0.38(-0.96%) |
Mar 04, 2019 | 41.01 | 41.03 | 39.63 | 39.92 | 208,323 | -0.91(-2.24%) |