Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 35.71 | 36.07 | 35.69 | 36.02 | 167,492 | +0.26(+0.74%) |
May 30, 2019 | 35.66 | 35.83 | 35.66 | 35.75 | 65,408 | +0.16(+0.45%) |
May 29, 2019 | 35.33 | 35.62 | 35.30 | 35.59 | 71,413 | +0.20(+0.57%) |
May 28, 2019 | 35.54 | 35.59 | 35.34 | 35.39 | 75,491 | +0.22(+0.64%) |
May 24, 2019 | 35.31 | 35.41 | 35.09 | 35.17 | 72,709 | +0.05(+0.14%) |
May 23, 2019 | 35.09 | 35.16 | 34.94 | 35.12 | 134,918 | -0.42(-1.17%) |
May 22, 2019 | 35.60 | 35.64 | 35.50 | 35.54 | 80,231 | -0.10(-0.29%) |
May 21, 2019 | 35.52 | 35.66 | 35.42 | 35.64 | 60,545 | +0.38(+1.07%) |
May 20, 2019 | 35.29 | 35.38 | 35.20 | 35.26 | 160,733 | -0.18(-0.52%) |
May 17, 2019 | 35.54 | 35.69 | 35.36 | 35.45 | 72,459 | -0.75(-2.08%) |
May 16, 2019 | 36.27 | 36.50 | 36.13 | 36.20 | 69,528 | -0.14(-0.38%) |
May 15, 2019 | 36.01 | 36.43 | 36.01 | 36.34 | 89,417 | +0.22(+0.60%) |
May 14, 2019 | 36.14 | 36.26 | 36.09 | 36.12 | 142,335 | +0.36(+1.01%) |
May 13, 2019 | 36.05 | 36.05 | 35.69 | 35.76 | 139,046 | -1.36(-3.65%) |
May 10, 2019 | 36.92 | 37.19 | 36.63 | 37.12 | 70,963 | +0.34(+0.92%) |
May 09, 2019 | 36.61 | 36.92 | 36.35 | 36.78 | 277,595 | -0.44(-1.18%) |
May 08, 2019 | 37.31 | 37.46 | 37.20 | 37.22 | 121,541 | -0.01(-0.02%) |
May 07, 2019 | 37.46 | 37.47 | 37.06 | 37.23 | 138,299 | -0.50(-1.32%) |
May 06, 2019 | 37.42 | 37.74 | 37.38 | 37.73 | 109,636 | -0.80(-2.08%) |
May 03, 2019 | 38.40 | 38.56 | 38.38 | 38.53 | 92,039 | +0.43(+1.14%) |
May 02, 2019 | 38.16 | 38.24 | 37.91 | 38.09 | 118,115 | +0.08(+0.21%) |
May 01, 2019 | 38.34 | 38.61 | 38.01 | 38.01 | 304,059 | -0.32(-0.84%) |
Apr 30, 2019 | 38.22 | 38.36 | 38.09 | 38.34 | 291,416 | +0.18(+0.48%) |
Apr 29, 2019 | 38.20 | 38.27 | 38.13 | 38.15 | 135,634 | -0.23(-0.61%) |
Apr 26, 2019 | 38.30 | 38.47 | 38.26 | 38.38 | 106,631 | +0.11(+0.29%) |
Apr 25, 2019 | 38.19 | 38.33 | 38.06 | 38.27 | 125,103 | -0.15(-0.40%) |
Apr 24, 2019 | 38.63 | 38.69 | 38.32 | 38.42 | 118,807 | -0.36(-0.93%) |
Apr 23, 2019 | 38.66 | 38.80 | 38.59 | 38.78 | 477,355 | -0.12(-0.31%) |
Apr 22, 2019 | 38.83 | 38.92 | 38.77 | 38.90 | 77,001 | -0.08(-0.21%) |
Apr 18, 2019 | 38.96 | 39.02 | 38.80 | 38.98 | 225,610 | -0.10(-0.27%) |
Apr 17, 2019 | 39.27 | 39.27 | 39.04 | 39.09 | 86,952 | +0.06(+0.16%) |
Apr 16, 2019 | 38.96 | 39.10 | 38.95 | 39.02 | 107,938 | +0.19(+0.50%) |
Apr 15, 2019 | 38.90 | 38.90 | 38.75 | 38.83 | 88,223 | -0.18(-0.45%) |
Apr 12, 2019 | 39.03 | 39.11 | 38.93 | 39.01 | 62,482 | +0.34(+0.87%) |
Apr 11, 2019 | 38.83 | 38.86 | 38.62 | 38.67 | 64,626 | -0.45(-1.15%) |
Apr 10, 2019 | 39.07 | 39.19 | 39.06 | 39.12 | 128,289 | +0.24(+0.62%) |
Apr 09, 2019 | 38.97 | 38.99 | 38.86 | 38.88 | 86,266 | -0.03(-0.08%) |
Apr 08, 2019 | 38.82 | 38.98 | 38.78 | 38.91 | 157,081 | -0.10(-0.25%) |
Apr 05, 2019 | 38.89 | 39.06 | 38.82 | 39.01 | 143,048 | +0.15(+0.39%) |
Apr 04, 2019 | 38.61 | 38.88 | 38.58 | 38.86 | 133,204 | +0.26(+0.69%) |
Apr 03, 2019 | 38.52 | 38.79 | 38.52 | 38.59 | 135,873 | +0.28(+0.73%) |
Apr 02, 2019 | 38.42 | 38.45 | 38.18 | 38.31 | 99,186 | -0.13(-0.33%) |
Apr 01, 2019 | 38.31 | 38.50 | 38.26 | 38.44 | 183,241 | +0.67(+1.76%) |
Mar 29, 2019 | 37.77 | 37.85 | 37.66 | 37.77 | 61,858 | +0.38(+1.01%) |
Mar 28, 2019 | 37.32 | 37.45 | 37.16 | 37.40 | 62,881 | +0.10(+0.26%) |
Mar 27, 2019 | 37.42 | 37.53 | 37.18 | 37.30 | 114,512 | -0.30(-0.79%) |
Mar 26, 2019 | 37.56 | 37.69 | 37.45 | 37.60 | 50,059 | +0.14(+0.36%) |
Mar 25, 2019 | 37.33 | 37.61 | 37.28 | 37.46 | 64,098 | +0.14(+0.39%) |
Mar 22, 2019 | 37.80 | 37.91 | 37.29 | 37.32 | 101,985 | -1.00(-2.61%) |
Mar 21, 2019 | 38.19 | 38.32 | 38.08 | 38.32 | 129,636 | -0.02(-0.04%) |
Mar 20, 2019 | 38.12 | 38.57 | 37.94 | 38.33 | 110,300 | +0.11(+0.29%) |
Mar 19, 2019 | 38.29 | 38.34 | 38.16 | 38.22 | 122,646 | -0.02(-0.04%) |
Mar 18, 2019 | 38.15 | 38.26 | 38.08 | 38.24 | 142,084 | +0.34(+0.91%) |
Mar 15, 2019 | 37.73 | 37.93 | 37.65 | 37.89 | 131,731 | +0.53(+1.41%) |
Mar 14, 2019 | 37.44 | 37.44 | 37.30 | 37.37 | 97,833 | -0.23(-0.62%) |
Mar 13, 2019 | 37.61 | 37.66 | 37.54 | 37.60 | 95,832 | +0.11(+0.30%) |
Mar 12, 2019 | 37.41 | 37.58 | 37.41 | 37.49 | 92,308 | +0.10(+0.26%) |
Mar 11, 2019 | 37.13 | 37.41 | 37.13 | 37.39 | 122,505 | +0.55(+1.50%) |
Mar 08, 2019 | 36.70 | 36.84 | 36.65 | 36.84 | 104,860 | -0.06(-0.17%) |
Mar 07, 2019 | 37.28 | 37.33 | 36.85 | 36.90 | 112,747 | -0.54(-1.45%) |
Mar 06, 2019 | 37.71 | 37.71 | 37.45 | 37.45 | 47,687 | -0.22(-0.57%) |
Mar 05, 2019 | 37.50 | 37.73 | 37.45 | 37.66 | 72,057 | +0.33(+0.88%) |
Mar 04, 2019 | 37.53 | 37.53 | 37.11 | 37.33 | 126,585 | +0.08(+0.21%) |