Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 37.89 | 38.05 | 37.78 | 37.82 | 4,204,306 | -0.47(-1.23%) |
May 30, 2019 | 38.25 | 38.43 | 38.13 | 38.29 | 769,641 | +0.14(+0.36%) |
May 29, 2019 | 38.26 | 38.31 | 37.94 | 38.15 | 1,795,363 | -0.33(-0.87%) |
May 28, 2019 | 38.72 | 38.94 | 38.45 | 38.49 | 761,029 | -0.16(-0.41%) |
May 24, 2019 | 38.80 | 38.91 | 38.58 | 38.65 | 698,451 | +0.07(+0.18%) |
May 23, 2019 | 38.72 | 38.73 | 38.35 | 38.58 | 874,086 | -0.51(-1.32%) |
May 22, 2019 | 39.04 | 39.24 | 39.02 | 39.10 | 542,329 | -0.08(-0.21%) |
May 21, 2019 | 39.09 | 39.26 | 39.04 | 39.18 | 682,308 | +0.37(+0.95%) |
May 20, 2019 | 38.83 | 38.99 | 38.63 | 38.81 | 1,190,779 | -0.38(-0.98%) |
May 17, 2019 | 39.12 | 39.61 | 39.12 | 39.19 | 750,783 | -0.29(-0.74%) |
May 16, 2019 | 39.18 | 39.69 | 39.17 | 39.48 | 893,364 | +0.41(+1.04%) |
May 15, 2019 | 38.50 | 39.17 | 38.47 | 39.08 | 1,651,435 | +0.34(+0.88%) |
May 14, 2019 | 38.55 | 38.97 | 38.48 | 38.74 | 942,109 | +0.37(+0.97%) |
May 13, 2019 | 38.63 | 38.79 | 38.24 | 38.36 | 2,126,703 | -1.14(-2.89%) |
May 10, 2019 | 39.23 | 39.65 | 38.70 | 39.50 | 3,138,704 | +0.12(+0.31%) |
May 09, 2019 | 39.13 | 39.47 | 38.85 | 39.38 | 2,564,985 | -0.11(-0.28%) |
May 08, 2019 | 39.44 | 39.73 | 39.34 | 39.49 | 1,584,048 | +0.00(+0.00%) |
May 07, 2019 | 39.87 | 39.99 | 39.17 | 39.49 | 1,979,357 | -0.74(-1.83%) |
May 06, 2019 | 39.61 | 40.29 | 39.58 | 40.23 | 1,163,014 | -0.14(-0.35%) |
May 03, 2019 | 40.20 | 40.41 | 40.14 | 40.37 | 972,887 | +0.43(+1.07%) |
May 02, 2019 | 40.00 | 40.14 | 39.64 | 39.95 | 1,139,464 | -0.09(-0.23%) |
May 01, 2019 | 40.47 | 40.49 | 40.03 | 40.04 | 1,282,016 | -0.27(-0.66%) |
Apr 30, 2019 | 40.29 | 40.34 | 40.01 | 40.30 | 688,279 | -0.14(-0.35%) |
Apr 29, 2019 | 40.41 | 40.51 | 40.35 | 40.45 | 568,022 | +0.05(+0.12%) |
Apr 26, 2019 | 40.21 | 40.40 | 40.04 | 40.40 | 619,952 | +0.22(+0.56%) |
Apr 25, 2019 | 40.20 | 40.26 | 39.96 | 40.17 | 657,098 | +0.11(+0.28%) |
Apr 24, 2019 | 40.15 | 40.19 | 40.05 | 40.06 | 1,308,508 | -0.08(-0.19%) |
Apr 23, 2019 | 39.74 | 40.17 | 39.70 | 40.14 | 730,889 | +0.46(+1.16%) |
Apr 22, 2019 | 39.45 | 39.68 | 39.44 | 39.68 | 768,910 | +0.11(+0.27%) |
Apr 18, 2019 | 39.54 | 39.60 | 39.33 | 39.57 | 583,897 | +0.11(+0.28%) |
Apr 17, 2019 | 39.78 | 39.79 | 39.37 | 39.46 | 513,580 | -0.15(-0.38%) |
Apr 16, 2019 | 39.85 | 39.85 | 39.51 | 39.61 | 1,091,073 | -0.10(-0.26%) |
Apr 15, 2019 | 39.73 | 39.73 | 39.51 | 39.71 | 621,096 | +0.02(+0.05%) |
Apr 12, 2019 | 39.66 | 39.74 | 39.54 | 39.69 | 606,972 | +0.24(+0.60%) |
Apr 11, 2019 | 39.54 | 39.55 | 39.36 | 39.45 | 507,491 | -0.01(-0.04%) |
Apr 10, 2019 | 39.39 | 39.48 | 39.32 | 39.47 | 420,228 | +0.15(+0.38%) |
Apr 09, 2019 | 39.33 | 39.44 | 39.24 | 39.32 | 847,680 | -0.16(-0.42%) |
Apr 08, 2019 | 39.36 | 39.49 | 39.20 | 39.48 | 550,194 | +0.05(+0.14%) |
Apr 05, 2019 | 39.34 | 39.44 | 39.32 | 39.43 | 578,746 | +0.20(+0.52%) |
Apr 04, 2019 | 39.21 | 39.30 | 39.00 | 39.23 | 3,029,898 | +0.04(+0.11%) |
Apr 03, 2019 | 39.25 | 39.35 | 39.07 | 39.18 | 1,212,453 | +0.14(+0.35%) |
Apr 02, 2019 | 39.01 | 39.10 | 38.91 | 39.05 | 954,836 | +0.04(+0.11%) |
Apr 01, 2019 | 38.88 | 39.02 | 38.78 | 39.00 | 1,021,543 | +0.45(+1.17%) |
Mar 29, 2019 | 38.50 | 38.57 | 38.34 | 38.55 | 821,864 | +0.30(+0.77%) |
Mar 28, 2019 | 38.13 | 38.29 | 38.02 | 38.26 | 817,810 | +0.21(+0.55%) |
Mar 27, 2019 | 38.25 | 38.34 | 37.75 | 38.05 | 802,726 | -0.18(-0.48%) |
Mar 26, 2019 | 38.34 | 38.45 | 38.04 | 38.23 | 824,704 | +0.19(+0.50%) |
Mar 25, 2019 | 37.98 | 38.18 | 37.82 | 38.04 | 1,293,387 | -0.02(-0.05%) |
Mar 22, 2019 | 38.69 | 38.77 | 38.05 | 38.06 | 1,442,435 | -0.84(-2.16%) |
Mar 21, 2019 | 38.27 | 38.94 | 38.26 | 38.90 | 876,191 | +0.51(+1.34%) |
Mar 20, 2019 | 38.34 | 38.61 | 38.10 | 38.39 | 884,068 | +0.01(+0.02%) |
Mar 19, 2019 | 38.48 | 38.60 | 38.23 | 38.38 | 890,844 | +0.08(+0.20%) |
Mar 18, 2019 | 38.20 | 38.35 | 38.14 | 38.30 | 652,218 | +0.13(+0.34%) |
Mar 15, 2019 | 38.07 | 38.31 | 38.04 | 38.17 | 800,576 | +0.18(+0.48%) |
Mar 14, 2019 | 38.01 | 38.06 | 37.90 | 37.99 | 587,468 | -0.01(-0.04%) |
Mar 13, 2019 | 37.88 | 38.16 | 37.86 | 38.00 | 818,601 | +0.27(+0.72%) |
Mar 12, 2019 | 37.65 | 37.81 | 37.60 | 37.73 | 806,140 | +0.16(+0.44%) |
Mar 11, 2019 | 37.04 | 37.58 | 37.04 | 37.57 | 629,142 | +0.61(+1.65%) |
Mar 08, 2019 | 36.69 | 36.97 | 36.63 | 36.95 | 696,737 | -0.07(-0.20%) |
Mar 07, 2019 | 37.32 | 37.32 | 36.90 | 37.03 | 1,260,844 | -0.35(-0.95%) |
Mar 06, 2019 | 37.66 | 37.68 | 37.36 | 37.38 | 1,006,106 | -0.27(-0.71%) |
Mar 05, 2019 | 37.70 | 37.76 | 37.53 | 37.65 | 635,667 | -0.02(-0.06%) |
Mar 04, 2019 | 38.05 | 38.09 | 37.34 | 37.67 | 1,056,470 | -0.21(-0.55%) |