Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 36.00 | 36.48 | 35.29 | 35.57 | 306,100 | -1.02(-2.79%) |
May 30, 2019 | 36.85 | 37.24 | 36.10 | 36.59 | 234,971 | -0.27(-0.73%) |
May 29, 2019 | 36.43 | 37.28 | 35.76 | 36.86 | 355,022 | +0.14(+0.38%) |
May 28, 2019 | 37.13 | 37.50 | 36.09 | 36.72 | 346,359 | -0.28(-0.76%) |
May 24, 2019 | 37.00 | 37.47 | 36.45 | 37.00 | 303,600 | +0.19(+0.52%) |
May 23, 2019 | 38.34 | 38.80 | 36.19 | 36.81 | 529,449 | -2.01(-5.18%) |
May 22, 2019 | 39.40 | 39.76 | 38.40 | 38.82 | 308,517 | -0.61(-1.55%) |
May 21, 2019 | 38.20 | 39.55 | 37.85 | 39.43 | 317,994 | +1.74(+4.62%) |
May 20, 2019 | 38.40 | 38.45 | 37.52 | 37.69 | 276,882 | -1.14(-2.94%) |
May 17, 2019 | 38.95 | 39.38 | 38.25 | 38.83 | 296,800 | -0.61(-1.55%) |
May 16, 2019 | 38.79 | 39.90 | 38.75 | 39.44 | 455,416 | +0.77(+1.99%) |
May 15, 2019 | 37.52 | 38.78 | 37.14 | 38.67 | 278,294 | +1.05(+2.79%) |
May 14, 2019 | 38.15 | 38.69 | 37.15 | 37.62 | 533,877 | -0.13(-0.34%) |
May 13, 2019 | 38.70 | 39.68 | 37.12 | 37.75 | 620,800 | -2.84(-7.00%) |
May 10, 2019 | 39.90 | 40.79 | 38.93 | 40.59 | 344,400 | +0.60(+1.50%) |
May 09, 2019 | 39.17 | 40.13 | 38.36 | 39.99 | 413,301 | +0.13(+0.33%) |
May 08, 2019 | 39.00 | 40.79 | 38.89 | 39.86 | 400,181 | +0.70(+1.79%) |
May 07, 2019 | 42.74 | 42.74 | 38.78 | 39.16 | 507,846 | -2.93(-6.96%) |
May 06, 2019 | 40.19 | 42.20 | 39.52 | 42.09 | 601,146 | +1.52(+3.75%) |
May 03, 2019 | 40.78 | 41.04 | 39.94 | 40.57 | 448,600 | +0.29(+0.72%) |
May 02, 2019 | 38.82 | 40.35 | 38.55 | 40.28 | 553,789 | +1.46(+3.76%) |
May 01, 2019 | 40.18 | 40.48 | 38.26 | 38.82 | 593,322 | -1.37(-3.41%) |
Apr 30, 2019 | 39.73 | 43.00 | 38.50 | 40.19 | 1,300,224 | -0.09(-0.22%) |
Apr 29, 2019 | 41.33 | 42.20 | 39.68 | 40.28 | 640,296 | -0.74(-1.80%) |
Apr 26, 2019 | 39.62 | 41.19 | 39.35 | 41.02 | 703,600 | +1.46(+3.69%) |
Apr 25, 2019 | 38.57 | 39.78 | 38.12 | 39.56 | 631,506 | +0.99(+2.57%) |
Apr 24, 2019 | 38.93 | 39.00 | 37.83 | 38.57 | 370,810 | -0.11(-0.28%) |
Apr 23, 2019 | 37.23 | 38.86 | 36.94 | 38.68 | 548,416 | +1.43(+3.84%) |
Apr 22, 2019 | 36.28 | 37.42 | 35.88 | 37.25 | 389,794 | +0.99(+2.73%) |
Apr 18, 2019 | 36.73 | 36.76 | 35.15 | 36.26 | 530,400 | -0.17(-0.47%) |
Apr 17, 2019 | 39.11 | 39.75 | 35.15 | 36.43 | 1,585,817 | -2.65(-6.78%) |
Apr 16, 2019 | 38.75 | 40.94 | 38.43 | 39.08 | 1,161,255 | +1.93(+5.20%) |
Apr 15, 2019 | 38.00 | 38.24 | 36.64 | 37.15 | 341,107 | -0.76(-2.00%) |
Apr 12, 2019 | 37.99 | 38.30 | 37.39 | 37.91 | 335,600 | +0.40(+1.07%) |
Apr 11, 2019 | 38.83 | 39.29 | 36.75 | 37.51 | 547,480 | -1.31(-3.37%) |
Apr 10, 2019 | 37.86 | 38.84 | 37.68 | 38.82 | 357,302 | +1.14(+3.03%) |
Apr 09, 2019 | 38.66 | 38.87 | 37.51 | 37.68 | 408,282 | -0.99(-2.56%) |
Apr 08, 2019 | 38.42 | 39.39 | 37.37 | 38.67 | 456,860 | +0.25(+0.65%) |
Apr 05, 2019 | 38.37 | 38.51 | 37.91 | 38.42 | 359,000 | +0.27(+0.71%) |
Apr 04, 2019 | 38.16 | 38.49 | 37.21 | 38.15 | 413,159 | -0.09(-0.24%) |
Apr 03, 2019 | 38.22 | 38.35 | 37.52 | 38.24 | 458,251 | +0.34(+0.90%) |
Apr 02, 2019 | 35.43 | 38.34 | 35.43 | 37.90 | 811,973 | +2.45(+6.91%) |
Apr 01, 2019 | 36.25 | 36.35 | 34.91 | 35.45 | 431,541 | -0.27(-0.76%) |
Mar 29, 2019 | 35.45 | 35.98 | 34.96 | 35.72 | 444,800 | +0.79(+2.26%) |
Mar 28, 2019 | 34.35 | 35.17 | 34.10 | 34.93 | 293,177 | +0.72(+2.10%) |
Mar 27, 2019 | 34.85 | 35.13 | 33.61 | 34.21 | 396,380 | -0.62(-1.78%) |
Mar 26, 2019 | 34.73 | 35.20 | 34.31 | 34.83 | 489,520 | +0.64(+1.87%) |
Mar 25, 2019 | 35.40 | 35.91 | 33.55 | 34.19 | 761,221 | -1.40(-3.93%) |
Mar 22, 2019 | 37.57 | 38.00 | 35.18 | 35.59 | 709,000 | -2.27(-6.00%) |
Mar 21, 2019 | 36.64 | 38.40 | 36.64 | 37.86 | 531,241 | +0.76(+2.05%) |
Mar 20, 2019 | 37.42 | 37.49 | 35.92 | 37.10 | 495,347 | -0.14(-0.38%) |
Mar 19, 2019 | 38.09 | 38.30 | 36.72 | 37.24 | 545,900 | -0.64(-1.69%) |
Mar 18, 2019 | 38.89 | 39.60 | 37.41 | 37.88 | 700,715 | -0.76(-1.97%) |
Mar 15, 2019 | 38.62 | 39.57 | 38.51 | 38.64 | 637,000 | +0.09(+0.23%) |
Mar 14, 2019 | 39.37 | 39.76 | 38.04 | 38.55 | 406,488 | -0.88(-2.23%) |
Mar 13, 2019 | 39.71 | 39.85 | 38.41 | 39.43 | 683,015 | +0.02(+0.05%) |
Mar 12, 2019 | 39.59 | 39.89 | 39.08 | 39.41 | 460,857 | +0.37(+0.95%) |
Mar 11, 2019 | 37.69 | 39.11 | 37.27 | 39.04 | 509,783 | +1.34(+3.55%) |
Mar 08, 2019 | 37.61 | 38.64 | 36.68 | 37.70 | 595,700 | -1.00(-2.58%) |
Mar 07, 2019 | 38.32 | 39.47 | 37.02 | 38.70 | 554,890 | +0.31(+0.81%) |
Mar 06, 2019 | 40.85 | 41.12 | 37.74 | 38.39 | 974,286 | -2.48(-6.07%) |
Mar 05, 2019 | 39.92 | 41.90 | 39.25 | 40.87 | 1,363,457 | +0.95(+2.38%) |
Mar 04, 2019 | 42.03 | 42.03 | 38.28 | 39.92 | 2,229,804 | -0.05(-0.13%) |