Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 36.02 | 36.19 | 34.73 | 34.83 | 1,464,108 | -1.61(-4.42%) |
May 30, 2019 | 36.03 | 36.73 | 36.02 | 36.44 | 904,324 | +0.32(+0.87%) |
May 29, 2019 | 37.56 | 37.65 | 35.67 | 36.13 | 2,152,397 | -1.65(-4.37%) |
May 28, 2019 | 38.84 | 38.92 | 37.71 | 37.78 | 870,898 | -0.90(-2.33%) |
May 24, 2019 | 38.94 | 39.29 | 38.47 | 38.68 | 677,369 | -0.14(-0.35%) |
May 23, 2019 | 38.60 | 38.90 | 38.15 | 38.82 | 432,261 | -0.16(-0.41%) |
May 22, 2019 | 38.74 | 39.23 | 38.66 | 38.98 | 541,425 | +0.24(+0.62%) |
May 21, 2019 | 38.68 | 39.00 | 38.32 | 38.74 | 968,130 | +0.21(+0.55%) |
May 20, 2019 | 39.59 | 39.95 | 38.45 | 38.53 | 997,184 | -1.19(-3.00%) |
May 17, 2019 | 39.52 | 40.26 | 39.30 | 39.72 | 1,121,546 | -0.05(-0.13%) |
May 16, 2019 | 39.79 | 40.50 | 39.64 | 39.77 | 1,108,019 | -0.01(-0.02%) |
May 15, 2019 | 38.09 | 40.35 | 37.93 | 39.78 | 1,368,169 | +1.40(+3.66%) |
May 14, 2019 | 37.07 | 38.65 | 36.58 | 38.37 | 2,101,891 | +2.46(+6.85%) |
May 13, 2019 | 36.17 | 36.83 | 35.62 | 35.91 | 894,930 | -0.88(-2.39%) |
May 10, 2019 | 36.55 | 37.02 | 35.93 | 36.79 | 1,385,085 | +0.03(+0.09%) |
May 09, 2019 | 36.57 | 36.78 | 35.42 | 36.76 | 1,457,249 | +0.17(+0.46%) |
May 08, 2019 | 38.03 | 38.03 | 36.53 | 36.59 | 1,990,267 | -1.59(-4.16%) |
May 07, 2019 | 40.82 | 41.43 | 38.06 | 38.18 | 2,096,265 | -2.00(-4.97%) |
May 06, 2019 | 39.26 | 40.32 | 39.24 | 40.18 | 633,404 | +0.41(+1.02%) |
May 03, 2019 | 40.34 | 40.34 | 39.75 | 39.77 | 724,051 | -0.28(-0.70%) |
May 02, 2019 | 40.11 | 40.35 | 39.60 | 40.05 | 560,108 | -0.10(-0.25%) |
May 01, 2019 | 40.51 | 40.95 | 40.07 | 40.15 | 469,848 | -0.36(-0.88%) |
Apr 30, 2019 | 40.59 | 40.98 | 40.41 | 40.51 | 539,268 | -0.25(-0.62%) |
Apr 29, 2019 | 40.70 | 40.86 | 40.41 | 40.76 | 371,085 | +0.04(+0.10%) |
Apr 26, 2019 | 39.99 | 41.02 | 39.99 | 40.72 | 533,934 | +0.85(+2.14%) |
Apr 25, 2019 | 40.82 | 41.13 | 39.77 | 39.86 | 716,557 | -1.30(-3.16%) |
Apr 24, 2019 | 40.92 | 41.34 | 40.69 | 41.16 | 463,136 | +0.10(+0.25%) |
Apr 23, 2019 | 41.19 | 41.26 | 40.72 | 41.06 | 442,206 | -0.09(-0.23%) |
Apr 22, 2019 | 41.07 | 41.57 | 41.04 | 41.16 | 504,642 | +0.13(+0.31%) |
Apr 18, 2019 | 40.69 | 41.27 | 40.58 | 41.03 | 372,784 | +0.31(+0.77%) |
Apr 17, 2019 | 40.70 | 40.84 | 40.40 | 40.72 | 375,519 | +0.20(+0.50%) |
Apr 16, 2019 | 40.81 | 41.02 | 40.23 | 40.51 | 422,463 | -0.17(-0.42%) |
Apr 15, 2019 | 40.86 | 41.01 | 40.54 | 40.68 | 415,344 | -0.30(-0.72%) |
Apr 12, 2019 | 40.40 | 41.05 | 40.33 | 40.98 | 670,965 | +0.67(+1.66%) |
Apr 11, 2019 | 39.79 | 40.38 | 39.45 | 40.31 | 692,761 | +0.58(+1.45%) |
Apr 10, 2019 | 39.72 | 39.86 | 39.46 | 39.74 | 677,139 | -0.06(-0.15%) |
Apr 09, 2019 | 40.09 | 40.31 | 39.67 | 39.79 | 661,360 | -0.56(-1.38%) |
Apr 08, 2019 | 40.44 | 40.44 | 39.90 | 40.35 | 876,293 | -0.08(-0.19%) |
Apr 05, 2019 | 40.18 | 40.48 | 40.04 | 40.43 | 445,733 | +0.28(+0.70%) |
Apr 04, 2019 | 39.82 | 40.37 | 39.72 | 40.15 | 677,079 | +0.41(+1.02%) |
Apr 03, 2019 | 40.27 | 40.49 | 39.59 | 39.74 | 630,143 | -0.30(-0.74%) |
Apr 02, 2019 | 40.51 | 40.51 | 39.54 | 40.04 | 585,430 | -0.39(-0.96%) |
Apr 01, 2019 | 39.35 | 40.59 | 39.00 | 40.43 | 1,506,608 | +2.43(+6.39%) |
Mar 29, 2019 | 38.19 | 38.42 | 37.51 | 38.00 | 782,221 | -0.03(-0.07%) |
Mar 28, 2019 | 37.96 | 38.48 | 37.66 | 38.03 | 656,768 | +0.14(+0.36%) |
Mar 27, 2019 | 38.06 | 38.07 | 37.65 | 37.89 | 480,378 | -0.11(-0.29%) |
Mar 26, 2019 | 37.77 | 38.26 | 37.67 | 38.00 | 711,062 | +0.34(+0.90%) |
Mar 25, 2019 | 37.82 | 38.25 | 37.02 | 37.66 | 650,972 | -0.47(-1.24%) |
Mar 22, 2019 | 38.76 | 38.99 | 37.82 | 38.14 | 522,820 | -0.89(-2.28%) |
Mar 21, 2019 | 38.22 | 39.13 | 38.07 | 39.02 | 594,977 | +0.78(+2.03%) |
Mar 20, 2019 | 39.06 | 39.06 | 37.82 | 38.25 | 1,030,920 | -0.86(-2.21%) |
Mar 19, 2019 | 39.43 | 39.52 | 38.90 | 39.11 | 877,665 | -0.23(-0.58%) |
Mar 18, 2019 | 39.04 | 39.37 | 38.84 | 39.34 | 522,155 | +0.14(+0.35%) |
Mar 15, 2019 | 38.94 | 39.38 | 38.87 | 39.20 | 938,287 | +0.30(+0.78%) |
Mar 14, 2019 | 38.78 | 39.12 | 38.77 | 38.90 | 467,477 | +0.08(+0.22%) |
Mar 13, 2019 | 39.08 | 39.10 | 38.73 | 38.81 | 445,009 | -0.16(-0.41%) |
Mar 12, 2019 | 38.24 | 39.15 | 38.24 | 38.97 | 566,403 | +0.72(+1.88%) |
Mar 11, 2019 | 38.25 | 38.46 | 38.00 | 38.26 | 725,777 | +0.05(+0.13%) |
Mar 08, 2019 | 37.54 | 38.28 | 37.28 | 38.20 | 794,517 | +0.69(+1.85%) |
Mar 07, 2019 | 38.40 | 38.78 | 37.43 | 37.51 | 1,099,620 | -0.93(-2.42%) |
Mar 06, 2019 | 39.26 | 39.46 | 38.35 | 38.44 | 754,717 | -0.85(-2.15%) |
Mar 05, 2019 | 39.36 | 39.70 | 39.23 | 39.29 | 552,361 | -0.08(-0.21%) |
Mar 04, 2019 | 40.18 | 40.18 | 38.82 | 39.37 | 764,648 | -0.63(-1.59%) |