Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 37.23 | 37.72 | 37.12 | 37.69 | 58,200 | +1.00(+2.73%) |
May 30, 2019 | 36.26 | 36.70 | 36.20 | 36.69 | 37,209 | +0.48(+1.33%) |
May 29, 2019 | 36.36 | 36.43 | 36.17 | 36.21 | 20,357 | +0.04(+0.11%) |
May 28, 2019 | 36.19 | 36.19 | 36.04 | 36.17 | 21,540 | -0.31(-0.85%) |
May 24, 2019 | 36.43 | 36.50 | 36.29 | 36.48 | 12,400 | +0.06(+0.16%) |
May 23, 2019 | 36.23 | 36.63 | 36.19 | 36.42 | 34,144 | +0.56(+1.56%) |
May 22, 2019 | 35.93 | 35.99 | 35.86 | 35.86 | 17,499 | -0.07(-0.21%) |
May 21, 2019 | 35.78 | 35.94 | 35.66 | 35.94 | 212,099 | -0.19(-0.51%) |
May 20, 2019 | 36.10 | 36.13 | 36.01 | 36.12 | 6,771 | -0.01(-0.03%) |
May 17, 2019 | 36.38 | 36.39 | 35.96 | 36.13 | 22,500 | -0.54(-1.46%) |
May 16, 2019 | 36.98 | 37.02 | 36.51 | 36.67 | 34,774 | -0.56(-1.50%) |
May 15, 2019 | 37.45 | 37.47 | 37.15 | 37.23 | 59,055 | -0.03(-0.08%) |
May 14, 2019 | 37.38 | 37.40 | 37.08 | 37.26 | 179,012 | -0.17(-0.45%) |
May 13, 2019 | 37.39 | 37.51 | 37.20 | 37.43 | 180,482 | +0.78(+2.13%) |
May 10, 2019 | 36.65 | 36.84 | 36.59 | 36.65 | 31,100 | +0.11(+0.30%) |
May 09, 2019 | 36.38 | 36.77 | 36.33 | 36.54 | 32,841 | +0.17(+0.47%) |
May 08, 2019 | 36.77 | 36.77 | 36.31 | 36.37 | 51,634 | -0.21(-0.57%) |
May 07, 2019 | 36.44 | 36.66 | 36.40 | 36.58 | 121,585 | +0.25(+0.69%) |
May 06, 2019 | 36.18 | 36.45 | 36.17 | 36.33 | 18,574 | +0.11(+0.30%) |
May 03, 2019 | 36.18 | 36.47 | 36.13 | 36.22 | 126,900 | +0.43(+1.20%) |
May 02, 2019 | 35.61 | 35.87 | 35.56 | 35.79 | 114,848 | -0.29(-0.80%) |
May 01, 2019 | 36.44 | 36.77 | 35.96 | 36.08 | 79,079 | -0.50(-1.37%) |
Apr 30, 2019 | 36.52 | 36.64 | 36.44 | 36.58 | 18,509 | +0.21(+0.58%) |
Apr 29, 2019 | 36.34 | 36.39 | 36.27 | 36.37 | 27,086 | -0.34(-0.92%) |
Apr 26, 2019 | 36.63 | 36.87 | 36.63 | 36.71 | 116,700 | +0.49(+1.34%) |
Apr 25, 2019 | 36.32 | 36.50 | 36.19 | 36.22 | 37,374 | +0.08(+0.22%) |
Apr 24, 2019 | 35.87 | 36.29 | 35.87 | 36.14 | 17,712 | +0.23(+0.63%) |
Apr 23, 2019 | 35.64 | 35.97 | 35.58 | 35.91 | 32,901 | -0.17(-0.46%) |
Apr 22, 2019 | 36.12 | 36.15 | 36.05 | 36.08 | 34,963 | -0.01(-0.03%) |
Apr 18, 2019 | 36.00 | 36.13 | 35.95 | 36.09 | 24,800 | +0.04(+0.11%) |
Apr 17, 2019 | 36.12 | 36.16 | 36.00 | 36.05 | 10,583 | -0.15(-0.41%) |
Apr 16, 2019 | 36.10 | 36.27 | 36.02 | 36.20 | 78,723 | -0.69(-1.87%) |
Apr 15, 2019 | 36.60 | 37.00 | 36.56 | 36.89 | 38,714 | -0.14(-0.38%) |
Apr 12, 2019 | 37.10 | 37.28 | 37.03 | 37.03 | 29,300 | -0.07(-0.19%) |
Apr 11, 2019 | 37.45 | 37.55 | 37.04 | 37.10 | 73,064 | -0.98(-2.57%) |
Apr 10, 2019 | 37.93 | 38.25 | 37.91 | 38.08 | 62,470 | +0.19(+0.50%) |
Apr 09, 2019 | 37.97 | 37.99 | 37.82 | 37.89 | 37,023 | +0.37(+0.99%) |
Apr 08, 2019 | 37.77 | 37.77 | 37.45 | 37.52 | 21,395 | +0.36(+0.96%) |
Apr 05, 2019 | 37.10 | 37.22 | 36.97 | 37.16 | 48,700 | -0.10(-0.26%) |
Apr 04, 2019 | 36.65 | 37.30 | 36.55 | 37.26 | 59,843 | +0.18(+0.49%) |
Apr 03, 2019 | 37.03 | 37.16 | 36.99 | 37.08 | 30,576 | -0.09(-0.24%) |
Apr 02, 2019 | 37.03 | 37.19 | 37.01 | 37.17 | 41,316 | +0.23(+0.62%) |
Apr 01, 2019 | 37.43 | 37.46 | 36.93 | 36.94 | 60,193 | -0.30(-0.81%) |
Mar 29, 2019 | 37.58 | 37.65 | 37.22 | 37.24 | 42,500 | +0.10(+0.27%) |
Mar 28, 2019 | 37.35 | 37.40 | 37.03 | 37.14 | 266,949 | -1.12(-2.93%) |
Mar 27, 2019 | 38.70 | 38.70 | 38.23 | 38.26 | 24,466 | -0.42(-1.09%) |
Mar 26, 2019 | 38.82 | 38.82 | 38.54 | 38.68 | 22,719 | -0.39(-1.01%) |
Mar 25, 2019 | 38.88 | 39.21 | 38.82 | 39.07 | 67,345 | +0.58(+1.51%) |
Mar 22, 2019 | 38.44 | 38.62 | 38.35 | 38.49 | 55,200 | +0.19(+0.50%) |
Mar 21, 2019 | 38.73 | 38.73 | 37.99 | 38.30 | 36,872 | -0.31(-0.80%) |
Mar 20, 2019 | 38.27 | 38.75 | 37.67 | 38.61 | 96,147 | +0.47(+1.22%) |
Mar 19, 2019 | 38.34 | 38.38 | 38.12 | 38.14 | 38,931 | +0.21(+0.57%) |
Mar 18, 2019 | 38.08 | 38.13 | 37.84 | 37.93 | 26,938 | +0.05(+0.13%) |
Mar 15, 2019 | 37.93 | 38.11 | 37.86 | 37.88 | 62,000 | +0.32(+0.85%) |
Mar 14, 2019 | 37.48 | 37.60 | 37.37 | 37.56 | 124,105 | -0.85(-2.21%) |
Mar 13, 2019 | 38.28 | 38.46 | 38.20 | 38.41 | 38,610 | +0.51(+1.35%) |
Mar 12, 2019 | 37.61 | 37.92 | 37.54 | 37.90 | 60,925 | +0.47(+1.26%) |
Mar 11, 2019 | 37.64 | 37.64 | 37.28 | 37.43 | 53,080 | -0.39(-1.03%) |
Mar 08, 2019 | 37.75 | 37.86 | 37.56 | 37.82 | 110,100 | +0.82(+2.22%) |
Mar 07, 2019 | 36.92 | 37.12 | 36.89 | 37.00 | 109,384 | -0.12(-0.33%) |
Mar 06, 2019 | 37.01 | 37.13 | 36.90 | 37.12 | 38,330 | -0.05(-0.13%) |
Mar 05, 2019 | 36.99 | 37.17 | 36.79 | 37.17 | 59,529 | +0.07(+0.18%) |
Mar 04, 2019 | 37.07 | 37.22 | 36.87 | 37.10 | 80,139 | -0.18(-0.48%) |