Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 36.75 | 37.06 | 36.36 | 36.38 | 3,220,445 | -1.23(-3.26%) |
May 30, 2019 | 37.37 | 37.79 | 37.37 | 37.60 | 1,670,670 | +0.29(+0.79%) |
May 29, 2019 | 36.79 | 37.36 | 36.66 | 37.31 | 2,777,500 | +0.23(+0.61%) |
May 28, 2019 | 37.42 | 37.74 | 37.08 | 37.09 | 3,164,201 | -0.25(-0.68%) |
May 24, 2019 | 37.30 | 37.37 | 37.04 | 37.34 | 2,068,438 | +0.28(+0.75%) |
May 23, 2019 | 37.30 | 37.52 | 36.83 | 37.06 | 4,241,991 | -0.62(-1.64%) |
May 22, 2019 | 38.66 | 38.72 | 37.67 | 37.68 | 2,814,306 | -1.09(-2.81%) |
May 21, 2019 | 38.60 | 38.82 | 38.22 | 38.77 | 2,173,349 | +0.46(+1.20%) |
May 20, 2019 | 38.01 | 38.73 | 37.75 | 38.31 | 2,775,664 | +0.04(+0.12%) |
May 17, 2019 | 38.41 | 38.77 | 38.08 | 38.27 | 2,720,343 | -0.36(-0.93%) |
May 16, 2019 | 38.40 | 38.90 | 38.38 | 38.63 | 1,923,770 | +0.40(+1.04%) |
May 15, 2019 | 37.59 | 38.39 | 37.46 | 38.23 | 2,736,737 | +0.25(+0.67%) |
May 14, 2019 | 37.44 | 38.12 | 37.32 | 37.98 | 2,848,444 | +0.59(+1.58%) |
May 13, 2019 | 37.52 | 37.70 | 37.04 | 37.38 | 3,843,357 | -0.86(-2.24%) |
May 10, 2019 | 37.83 | 38.34 | 37.27 | 38.24 | 3,270,057 | +0.28(+0.72%) |
May 09, 2019 | 37.59 | 38.06 | 37.13 | 37.97 | 3,257,024 | +0.09(+0.25%) |
May 08, 2019 | 37.86 | 38.17 | 37.64 | 37.87 | 2,755,040 | -0.01(-0.01%) |
May 07, 2019 | 37.77 | 38.03 | 37.45 | 37.88 | 4,045,213 | -0.32(-0.84%) |
May 06, 2019 | 38.51 | 38.78 | 37.92 | 38.20 | 4,088,200 | -1.07(-2.73%) |
May 03, 2019 | 38.88 | 39.34 | 38.74 | 39.27 | 3,150,452 | +0.65(+1.70%) |
May 02, 2019 | 38.99 | 39.11 | 38.49 | 38.61 | 3,902,983 | -0.36(-0.93%) |
May 01, 2019 | 39.50 | 39.76 | 38.97 | 38.98 | 4,058,864 | -0.45(-1.14%) |
Apr 30, 2019 | 39.61 | 40.16 | 38.42 | 39.43 | 6,785,514 | +0.19(+0.49%) |
Apr 29, 2019 | 39.06 | 39.27 | 38.91 | 39.24 | 3,339,339 | +0.20(+0.51%) |
Apr 26, 2019 | 38.75 | 39.08 | 38.58 | 39.04 | 3,734,118 | +0.44(+1.14%) |
Apr 25, 2019 | 38.95 | 38.95 | 38.49 | 38.60 | 2,388,628 | -0.73(-1.85%) |
Apr 24, 2019 | 39.10 | 39.45 | 38.90 | 39.32 | 2,472,214 | +0.16(+0.42%) |
Apr 23, 2019 | 39.07 | 39.40 | 38.79 | 39.16 | 2,447,075 | +0.03(+0.07%) |
Apr 22, 2019 | 39.10 | 39.24 | 38.55 | 39.13 | 1,701,902 | -0.17(-0.43%) |
Apr 18, 2019 | 39.46 | 39.58 | 39.18 | 39.30 | 4,277,249 | +0.18(+0.45%) |
Apr 17, 2019 | 39.42 | 39.73 | 39.11 | 39.13 | 2,069,808 | -0.17(-0.43%) |
Apr 16, 2019 | 38.79 | 39.36 | 38.46 | 39.30 | 2,983,597 | +0.59(+1.52%) |
Apr 15, 2019 | 38.83 | 38.98 | 38.62 | 38.71 | 2,074,681 | -0.08(-0.20%) |
Apr 12, 2019 | 38.51 | 38.91 | 38.40 | 38.79 | 2,414,643 | +0.43(+1.13%) |
Apr 11, 2019 | 37.94 | 38.38 | 37.75 | 38.35 | 2,537,093 | +0.51(+1.35%) |
Apr 10, 2019 | 37.72 | 37.91 | 37.50 | 37.84 | 2,004,992 | +0.21(+0.56%) |
Apr 09, 2019 | 37.70 | 37.83 | 37.38 | 37.63 | 2,437,835 | -0.30(-0.78%) |
Apr 08, 2019 | 37.87 | 38.01 | 37.68 | 37.93 | 1,957,333 | -0.04(-0.12%) |
Apr 05, 2019 | 38.14 | 38.20 | 37.87 | 37.97 | 2,220,148 | +0.00(+0.00%) |
Apr 04, 2019 | 37.55 | 38.19 | 37.42 | 37.97 | 6,425,155 | +0.38(+1.01%) |
Apr 03, 2019 | 37.78 | 37.93 | 37.43 | 37.59 | 4,781,683 | -0.05(-0.13%) |
Apr 02, 2019 | 38.01 | 38.01 | 37.52 | 37.64 | 8,651,231 | -0.35(-0.91%) |
Apr 01, 2019 | 37.86 | 38.09 | 37.60 | 37.99 | 4,922,030 | +0.50(+1.34%) |
Mar 29, 2019 | 37.84 | 37.93 | 37.43 | 37.49 | 4,216,901 | -0.07(-0.19%) |
Mar 28, 2019 | 37.37 | 37.88 | 37.25 | 37.56 | 2,107,111 | +0.25(+0.66%) |
Mar 27, 2019 | 37.12 | 37.44 | 37.06 | 37.31 | 1,854,024 | +0.22(+0.59%) |
Mar 26, 2019 | 37.26 | 37.49 | 36.94 | 37.09 | 2,237,402 | +0.01(+0.03%) |
Mar 25, 2019 | 37.10 | 37.31 | 36.91 | 37.08 | 2,129,059 | +0.20(+0.55%) |
Mar 22, 2019 | 37.29 | 37.46 | 36.78 | 36.88 | 3,795,193 | -0.64(-1.70%) |
Mar 21, 2019 | 37.04 | 37.59 | 37.04 | 37.51 | 2,192,886 | +0.25(+0.66%) |
Mar 20, 2019 | 37.37 | 37.64 | 37.09 | 37.27 | 2,384,867 | -0.20(-0.53%) |
Mar 19, 2019 | 37.83 | 37.95 | 37.32 | 37.46 | 2,489,880 | -0.17(-0.45%) |
Mar 18, 2019 | 37.18 | 37.67 | 37.13 | 37.64 | 3,157,582 | +0.42(+1.12%) |
Mar 15, 2019 | 37.66 | 37.88 | 37.18 | 37.22 | 5,477,300 | -0.44(-1.17%) |
Mar 14, 2019 | 37.70 | 37.81 | 37.46 | 37.66 | 4,348,454 | -0.16(-0.42%) |
Mar 13, 2019 | 37.73 | 37.97 | 37.53 | 37.82 | 5,416,501 | +0.27(+0.73%) |
Mar 12, 2019 | 37.54 | 37.58 | 37.34 | 37.54 | 4,110,910 | +0.05(+0.13%) |
Mar 11, 2019 | 37.07 | 37.53 | 36.94 | 37.49 | 3,273,354 | +0.46(+1.25%) |
Mar 08, 2019 | 36.58 | 37.06 | 36.42 | 37.03 | 3,377,665 | +0.10(+0.28%) |
Mar 07, 2019 | 36.87 | 36.99 | 36.27 | 36.93 | 3,822,176 | -0.08(-0.21%) |
Mar 06, 2019 | 37.22 | 37.33 | 36.98 | 37.00 | 4,534,453 | -0.29(-0.78%) |
Mar 05, 2019 | 37.21 | 37.49 | 37.04 | 37.29 | 4,039,387 | +0.17(+0.46%) |
Mar 04, 2019 | 37.48 | 37.65 | 36.67 | 37.12 | 4,301,223 | -0.16(-0.43%) |