Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 37.45 | 37.45 | 37.32 | 37.40 | 9,590 | -0.41(-1.07%) |
May 30, 2019 | 38.04 | 38.04 | 37.74 | 37.81 | 25,953 | -0.11(-0.28%) |
May 29, 2019 | 37.94 | 37.99 | 37.69 | 37.91 | 23,914 | -0.19(-0.50%) |
May 28, 2019 | 38.64 | 38.64 | 38.10 | 38.10 | 17,767 | -0.54(-1.41%) |
May 24, 2019 | 38.71 | 38.71 | 38.54 | 38.64 | 88,205 | +0.15(+0.38%) |
May 23, 2019 | 38.59 | 38.59 | 38.31 | 38.50 | 11,832 | -0.33(-0.84%) |
May 22, 2019 | 38.84 | 38.88 | 38.76 | 38.83 | 19,779 | -0.11(-0.29%) |
May 21, 2019 | 38.72 | 39.04 | 38.72 | 38.94 | 20,183 | +0.19(+0.50%) |
May 20, 2019 | 38.73 | 38.83 | 38.61 | 38.74 | 53,564 | -0.03(-0.08%) |
May 17, 2019 | 38.57 | 38.98 | 38.57 | 38.77 | 13,378 | -0.12(-0.32%) |
May 16, 2019 | 38.64 | 39.00 | 38.64 | 38.89 | 7,899 | +0.19(+0.49%) |
May 15, 2019 | 38.46 | 38.74 | 38.36 | 38.70 | 22,384 | -0.01(-0.04%) |
May 14, 2019 | 38.50 | 38.84 | 38.36 | 38.72 | 12,353 | +0.36(+0.94%) |
May 13, 2019 | 38.48 | 38.49 | 38.28 | 38.36 | 51,849 | -0.65(-1.66%) |
May 10, 2019 | 38.74 | 39.08 | 38.47 | 39.00 | 22,753 | +0.16(+0.42%) |
May 09, 2019 | 38.81 | 38.85 | 38.44 | 38.84 | 44,169 | -0.04(-0.11%) |
May 08, 2019 | 39.12 | 39.12 | 38.89 | 38.89 | 14,280 | -0.23(-0.60%) |
May 07, 2019 | 39.36 | 39.36 | 38.93 | 39.12 | 29,410 | -0.46(-1.17%) |
May 06, 2019 | 39.26 | 39.58 | 39.26 | 39.58 | 14,341 | -0.24(-0.61%) |
May 03, 2019 | 39.54 | 39.84 | 39.54 | 39.83 | 20,975 | +0.37(+0.94%) |
May 02, 2019 | 39.35 | 39.57 | 39.29 | 39.46 | 35,295 | -0.07(-0.19%) |
May 01, 2019 | 40.00 | 40.00 | 39.53 | 39.53 | 15,971 | -0.41(-1.02%) |
Apr 30, 2019 | 39.79 | 39.94 | 39.61 | 39.94 | 25,079 | +0.27(+0.69%) |
Apr 29, 2019 | 39.72 | 39.79 | 39.63 | 39.67 | 37,857 | +0.03(+0.06%) |
Apr 26, 2019 | 39.52 | 39.69 | 39.52 | 39.64 | 19,790 | +0.12(+0.30%) |
Apr 25, 2019 | 39.47 | 39.63 | 39.36 | 39.52 | 15,107 | -0.19(-0.49%) |
Apr 24, 2019 | 39.60 | 39.76 | 39.60 | 39.72 | 9,940 | +0.00(+0.00%) |
Apr 23, 2019 | 39.47 | 39.74 | 39.47 | 39.72 | 20,644 | +0.25(+0.63%) |
Apr 22, 2019 | 39.63 | 39.63 | 39.47 | 39.47 | 11,756 | -0.21(-0.53%) |
Apr 18, 2019 | 39.71 | 39.75 | 39.63 | 39.68 | 22,398 | -0.05(-0.13%) |
Apr 17, 2019 | 39.93 | 39.93 | 39.73 | 39.74 | 17,849 | -0.03(-0.08%) |
Apr 16, 2019 | 39.74 | 39.77 | 39.60 | 39.77 | 13,909 | +0.11(+0.27%) |
Apr 15, 2019 | 39.84 | 39.84 | 39.63 | 39.66 | 29,779 | -0.06(-0.14%) |
Apr 12, 2019 | 39.73 | 39.80 | 39.59 | 39.72 | 23,549 | +0.27(+0.68%) |
Apr 11, 2019 | 39.56 | 39.60 | 39.42 | 39.45 | 15,776 | +0.05(+0.12%) |
Apr 10, 2019 | 39.33 | 39.45 | 39.27 | 39.40 | 16,432 | +0.19(+0.47%) |
Apr 09, 2019 | 39.49 | 39.49 | 39.22 | 39.22 | 38,266 | -0.31(-0.79%) |
Apr 08, 2019 | 39.42 | 39.55 | 39.42 | 39.53 | 58,171 | +0.01(+0.03%) |
Apr 05, 2019 | 39.42 | 39.52 | 39.35 | 39.52 | 14,986 | +0.21(+0.52%) |
Apr 04, 2019 | 39.20 | 39.31 | 39.15 | 39.31 | 20,874 | +0.17(+0.44%) |
Apr 03, 2019 | 39.26 | 39.26 | 39.08 | 39.14 | 16,575 | +0.10(+0.25%) |
Apr 02, 2019 | 39.06 | 39.15 | 39.00 | 39.04 | 35,759 | -0.00(-0.01%) |
Apr 01, 2019 | 38.94 | 39.05 | 38.82 | 39.05 | 71,685 | +0.43(+1.11%) |
Mar 29, 2019 | 38.71 | 38.71 | 38.52 | 38.62 | 22,717 | +0.14(+0.36%) |
Mar 28, 2019 | 38.46 | 38.64 | 38.28 | 38.48 | 17,606 | -0.02(-0.05%) |
Mar 27, 2019 | 38.47 | 38.61 | 38.28 | 38.50 | 152,601 | -0.01(-0.02%) |
Mar 26, 2019 | 38.25 | 38.57 | 38.25 | 38.51 | 52,444 | +0.35(+0.93%) |
Mar 25, 2019 | 38.04 | 38.23 | 38.00 | 38.15 | 10,277 | -0.01(-0.03%) |
Mar 22, 2019 | 38.60 | 38.60 | 38.06 | 38.16 | 25,452 | -0.55(-1.41%) |
Mar 21, 2019 | 38.29 | 38.79 | 38.27 | 38.71 | 42,389 | +0.43(+1.12%) |
Mar 20, 2019 | 38.68 | 38.68 | 38.28 | 38.28 | 20,689 | -0.29(-0.74%) |
Mar 19, 2019 | 39.10 | 39.10 | 38.56 | 38.57 | 14,738 | -0.24(-0.62%) |
Mar 18, 2019 | 38.85 | 38.91 | 38.79 | 38.81 | 23,616 | +0.06(+0.17%) |
Mar 15, 2019 | 38.73 | 38.86 | 38.67 | 38.74 | 16,532 | +0.10(+0.26%) |
Mar 14, 2019 | 38.74 | 38.74 | 38.54 | 38.64 | 33,261 | +0.00(+0.01%) |
Mar 13, 2019 | 38.68 | 38.72 | 38.58 | 38.64 | 53,648 | +0.14(+0.35%) |
Mar 12, 2019 | 38.56 | 38.61 | 38.49 | 38.50 | 39,741 | +0.11(+0.30%) |
Mar 11, 2019 | 38.07 | 38.39 | 38.07 | 38.39 | 10,636 | +0.28(+0.74%) |
Mar 08, 2019 | 37.92 | 38.11 | 37.87 | 38.11 | 18,197 | +0.04(+0.11%) |
Mar 07, 2019 | 38.26 | 38.26 | 38.03 | 38.07 | 21,995 | -0.24(-0.64%) |
Mar 06, 2019 | 38.58 | 38.58 | 38.31 | 38.31 | 13,634 | -0.20(-0.52%) |
Mar 05, 2019 | 38.62 | 38.62 | 38.40 | 38.51 | 13,747 | -0.02(-0.06%) |
Mar 04, 2019 | 38.78 | 38.78 | 38.18 | 38.54 | 15,276 | -0.03(-0.08%) |