Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 36.37 | 36.44 | 36.29 | 36.34 | 34,407 | -0.42(-1.13%) |
May 30, 2019 | 36.85 | 37.02 | 36.68 | 36.75 | 77,702 | -0.08(-0.23%) |
May 29, 2019 | 36.88 | 36.95 | 36.70 | 36.84 | 137,015 | -0.20(-0.55%) |
May 28, 2019 | 37.57 | 37.57 | 37.04 | 37.04 | 40,023 | -0.55(-1.47%) |
May 24, 2019 | 37.59 | 37.69 | 37.51 | 37.59 | 154,363 | +0.12(+0.32%) |
May 23, 2019 | 37.48 | 37.53 | 37.28 | 37.48 | 35,911 | -0.29(-0.76%) |
May 22, 2019 | 37.79 | 37.85 | 37.71 | 37.76 | 60,211 | -0.16(-0.43%) |
May 21, 2019 | 37.77 | 38.00 | 37.61 | 37.93 | 93,695 | +0.26(+0.70%) |
May 20, 2019 | 37.56 | 37.79 | 37.53 | 37.66 | 66,646 | -0.09(-0.24%) |
May 17, 2019 | 37.59 | 37.96 | 37.59 | 37.75 | 29,340 | -0.07(-0.19%) |
May 16, 2019 | 37.66 | 37.98 | 37.66 | 37.82 | 32,921 | +0.22(+0.59%) |
May 15, 2019 | 37.40 | 37.71 | 37.34 | 37.60 | 33,685 | +0.06(+0.16%) |
May 14, 2019 | 37.44 | 37.78 | 37.44 | 37.54 | 59,177 | +0.20(+0.52%) |
May 13, 2019 | 37.61 | 37.62 | 37.17 | 37.35 | 51,028 | -0.71(-1.87%) |
May 10, 2019 | 37.69 | 38.06 | 37.42 | 38.06 | 34,794 | +0.29(+0.76%) |
May 09, 2019 | 37.69 | 37.81 | 37.43 | 37.77 | 87,494 | -0.09(-0.25%) |
May 08, 2019 | 38.01 | 38.05 | 37.86 | 37.86 | 41,634 | -0.21(-0.56%) |
May 07, 2019 | 38.21 | 38.21 | 37.87 | 38.08 | 45,371 | -0.42(-1.10%) |
May 06, 2019 | 38.19 | 38.58 | 38.19 | 38.50 | 26,727 | -0.26(-0.68%) |
May 03, 2019 | 38.51 | 38.78 | 38.51 | 38.76 | 41,046 | +0.37(+0.95%) |
May 02, 2019 | 38.39 | 38.56 | 38.23 | 38.40 | 41,480 | -0.06(-0.17%) |
May 01, 2019 | 38.89 | 38.89 | 38.46 | 38.46 | 33,569 | -0.38(-0.97%) |
Apr 30, 2019 | 38.64 | 38.85 | 38.53 | 38.84 | 46,003 | +0.17(+0.44%) |
Apr 29, 2019 | 38.64 | 38.74 | 38.59 | 38.67 | 35,757 | +0.06(+0.15%) |
Apr 26, 2019 | 38.44 | 38.61 | 38.44 | 38.61 | 45,646 | +0.20(+0.53%) |
Apr 25, 2019 | 38.46 | 38.57 | 38.28 | 38.41 | 67,251 | -0.20(-0.51%) |
Apr 24, 2019 | 38.60 | 38.70 | 38.53 | 38.60 | 237,003 | -0.03(-0.09%) |
Apr 23, 2019 | 38.48 | 38.66 | 38.40 | 38.64 | 94,693 | +0.20(+0.53%) |
Apr 22, 2019 | 38.50 | 38.57 | 38.38 | 38.43 | 43,498 | -0.13(-0.34%) |
Apr 18, 2019 | 38.66 | 38.69 | 38.55 | 38.56 | 79,969 | -0.10(-0.26%) |
Apr 17, 2019 | 38.78 | 38.78 | 38.64 | 38.66 | 70,907 | -0.04(-0.11%) |
Apr 16, 2019 | 38.64 | 38.71 | 38.54 | 38.70 | 67,834 | +0.12(+0.30%) |
Apr 15, 2019 | 38.65 | 38.75 | 38.56 | 38.59 | 31,033 | -0.06(-0.15%) |
Apr 12, 2019 | 38.49 | 38.72 | 38.49 | 38.65 | 75,528 | +0.20(+0.53%) |
Apr 11, 2019 | 38.35 | 38.53 | 38.33 | 38.44 | 56,683 | +0.09(+0.24%) |
Apr 10, 2019 | 38.21 | 38.39 | 38.18 | 38.35 | 58,956 | +0.16(+0.42%) |
Apr 09, 2019 | 38.31 | 38.32 | 38.14 | 38.19 | 60,239 | -0.29(-0.75%) |
Apr 08, 2019 | 38.36 | 38.48 | 38.36 | 38.48 | 78,973 | +0.01(+0.02%) |
Apr 05, 2019 | 38.17 | 38.48 | 38.17 | 38.47 | 87,840 | +0.23(+0.59%) |
Apr 04, 2019 | 38.06 | 38.24 | 38.06 | 38.24 | 36,642 | +0.18(+0.47%) |
Apr 03, 2019 | 38.13 | 38.19 | 38.02 | 38.06 | 62,730 | +0.07(+0.18%) |
Apr 02, 2019 | 38.10 | 38.10 | 37.94 | 37.99 | 41,945 | -0.03(-0.09%) |
Apr 01, 2019 | 37.76 | 38.05 | 37.73 | 38.03 | 51,782 | +0.41(+1.08%) |
Mar 29, 2019 | 37.56 | 37.62 | 37.48 | 37.62 | 23,913 | +0.17(+0.45%) |
Mar 28, 2019 | 37.42 | 37.55 | 37.26 | 37.45 | 61,139 | +0.04(+0.11%) |
Mar 27, 2019 | 37.52 | 37.55 | 37.25 | 37.41 | 64,521 | -0.12(-0.31%) |
Mar 26, 2019 | 37.23 | 37.56 | 37.23 | 37.53 | 43,148 | +0.46(+1.23%) |
Mar 25, 2019 | 37.07 | 37.26 | 36.96 | 37.07 | 26,602 | -0.03(-0.09%) |
Mar 22, 2019 | 37.51 | 37.51 | 37.01 | 37.11 | 51,733 | -0.49(-1.30%) |
Mar 21, 2019 | 37.16 | 37.71 | 37.16 | 37.60 | 36,229 | +0.34(+0.91%) |
Mar 20, 2019 | 37.56 | 37.59 | 37.25 | 37.26 | 67,813 | -0.27(-0.72%) |
Mar 19, 2019 | 37.98 | 37.98 | 37.53 | 37.53 | 80,497 | -0.32(-0.85%) |
Mar 18, 2019 | 37.66 | 37.85 | 37.66 | 37.85 | 31,556 | +0.18(+0.47%) |
Mar 15, 2019 | 37.70 | 37.81 | 37.61 | 37.67 | 52,207 | +0.11(+0.29%) |
Mar 14, 2019 | 37.56 | 37.66 | 37.47 | 37.56 | 71,185 | -0.02(-0.04%) |
Mar 13, 2019 | 37.58 | 37.67 | 37.51 | 37.58 | 66,760 | +0.09(+0.25%) |
Mar 12, 2019 | 37.40 | 37.57 | 37.40 | 37.49 | 63,709 | +0.09(+0.25%) |
Mar 11, 2019 | 37.18 | 37.40 | 37.15 | 37.40 | 119,088 | +0.33(+0.89%) |
Mar 08, 2019 | 37.01 | 37.07 | 36.86 | 37.07 | 51,260 | -0.04(-0.11%) |
Mar 07, 2019 | 37.30 | 37.32 | 36.99 | 37.11 | 69,906 | -0.23(-0.61%) |
Mar 06, 2019 | 37.40 | 37.61 | 37.25 | 37.34 | 53,815 | -0.12(-0.31%) |
Mar 05, 2019 | 37.48 | 37.53 | 37.38 | 37.45 | 104,142 | -0.03(-0.07%) |
Mar 04, 2019 | 37.69 | 37.69 | 37.18 | 37.48 | 67,615 | -0.09(-0.25%) |