Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 37.14 | 37.28 | 37.11 | 37.11 | 17,128 | -0.22(-0.59%) |
May 30, 2019 | 37.46 | 37.46 | 37.29 | 37.33 | 26,345 | -0.06(-0.15%) |
May 29, 2019 | 37.23 | 37.39 | 37.18 | 37.39 | 8,153 | -0.09(-0.23%) |
May 28, 2019 | 37.74 | 37.74 | 37.47 | 37.47 | 4,126 | -0.16(-0.44%) |
May 24, 2019 | 37.73 | 37.83 | 37.64 | 37.64 | 161,420 | +0.04(+0.10%) |
May 23, 2019 | 37.76 | 37.76 | 37.48 | 37.60 | 17,193 | -0.39(-1.01%) |
May 22, 2019 | 38.07 | 38.09 | 37.97 | 37.98 | 7,944 | -0.03(-0.08%) |
May 21, 2019 | 37.94 | 38.13 | 37.94 | 38.01 | 21,708 | +0.16(+0.43%) |
May 20, 2019 | 37.66 | 37.89 | 37.66 | 37.85 | 7,444 | -0.13(-0.36%) |
May 17, 2019 | 37.93 | 38.28 | 37.93 | 37.98 | 36,124 | -0.27(-0.71%) |
May 16, 2019 | 37.99 | 38.40 | 37.96 | 38.25 | 56,507 | +0.30(+0.79%) |
May 15, 2019 | 37.70 | 38.05 | 37.70 | 37.95 | 25,338 | +0.10(+0.25%) |
May 14, 2019 | 37.91 | 38.07 | 37.86 | 37.86 | 14,141 | +0.12(+0.31%) |
May 13, 2019 | 37.79 | 37.83 | 37.65 | 37.74 | 8,630 | -0.47(-1.24%) |
May 10, 2019 | 38.08 | 38.31 | 37.85 | 38.22 | 19,100 | +0.06(+0.15%) |
May 09, 2019 | 38.09 | 38.19 | 37.87 | 38.16 | 13,336 | +0.05(+0.12%) |
May 08, 2019 | 38.17 | 38.23 | 38.09 | 38.11 | 10,790 | +0.02(+0.05%) |
May 07, 2019 | 38.27 | 38.27 | 37.98 | 38.09 | 9,151 | -0.39(-1.03%) |
May 06, 2019 | 38.16 | 38.54 | 38.16 | 38.48 | 9,937 | -0.03(-0.08%) |
May 03, 2019 | 38.46 | 38.62 | 38.40 | 38.51 | 34,879 | +0.13(+0.35%) |
May 02, 2019 | 38.32 | 38.46 | 38.26 | 38.38 | 35,060 | +0.05(+0.13%) |
May 01, 2019 | 38.48 | 38.49 | 38.24 | 38.33 | 50,151 | -0.07(-0.18%) |
Apr 30, 2019 | 38.30 | 38.44 | 38.29 | 38.40 | 22,472 | +0.06(+0.15%) |
Apr 29, 2019 | 38.40 | 38.44 | 38.34 | 38.34 | 11,459 | -0.05(-0.13%) |
Apr 26, 2019 | 38.21 | 38.39 | 38.21 | 38.39 | 31,142 | +0.22(+0.58%) |
Apr 25, 2019 | 38.11 | 38.28 | 38.06 | 38.17 | 22,201 | +0.01(+0.02%) |
Apr 24, 2019 | 38.15 | 38.20 | 38.13 | 38.16 | 10,134 | -0.06(-0.17%) |
Apr 23, 2019 | 38.08 | 38.24 | 37.95 | 38.22 | 20,981 | +0.20(+0.53%) |
Apr 22, 2019 | 37.93 | 38.02 | 37.90 | 38.02 | 12,559 | +0.05(+0.13%) |
Apr 18, 2019 | 38.04 | 38.08 | 37.95 | 37.97 | 25,328 | -0.09(-0.23%) |
Apr 17, 2019 | 38.14 | 38.16 | 38.04 | 38.06 | 10,089 | -0.10(-0.25%) |
Apr 16, 2019 | 38.33 | 38.33 | 38.16 | 38.16 | 15,448 | -0.11(-0.28%) |
Apr 15, 2019 | 38.26 | 38.28 | 38.19 | 38.26 | 11,277 | +0.03(+0.08%) |
Apr 12, 2019 | 38.36 | 38.36 | 38.22 | 38.23 | 17,231 | +0.03(+0.08%) |
Apr 11, 2019 | 38.21 | 38.31 | 38.15 | 38.21 | 41,740 | +0.02(+0.05%) |
Apr 10, 2019 | 38.13 | 38.24 | 38.11 | 38.19 | 17,769 | +0.06(+0.15%) |
Apr 09, 2019 | 38.17 | 38.25 | 38.13 | 38.13 | 15,999 | -0.20(-0.53%) |
Apr 08, 2019 | 38.27 | 38.33 | 38.21 | 38.33 | 11,156 | +0.09(+0.23%) |
Apr 05, 2019 | 38.20 | 38.32 | 38.20 | 38.24 | 12,768 | +0.10(+0.25%) |
Apr 04, 2019 | 38.12 | 38.19 | 38.00 | 38.15 | 15,715 | +0.06(+0.15%) |
Apr 03, 2019 | 38.18 | 38.21 | 38.03 | 38.09 | 6,617 | +0.08(+0.21%) |
Apr 02, 2019 | 38.00 | 38.07 | 37.94 | 38.01 | 11,282 | +0.06(+0.15%) |
Apr 01, 2019 | 37.97 | 37.97 | 37.88 | 37.95 | 10,717 | +0.18(+0.48%) |
Mar 29, 2019 | 37.76 | 37.86 | 37.74 | 37.77 | 10,484 | +0.13(+0.36%) |
Mar 28, 2019 | 37.68 | 37.70 | 37.56 | 37.64 | 13,265 | +0.03(+0.08%) |
Mar 27, 2019 | 37.72 | 37.73 | 37.52 | 37.61 | 6,872 | +0.00(+0.00%) |
Mar 26, 2019 | 37.67 | 37.70 | 37.55 | 37.61 | 8,212 | +0.06(+0.15%) |
Mar 25, 2019 | 37.43 | 37.59 | 37.40 | 37.55 | 19,431 | +0.13(+0.36%) |
Mar 22, 2019 | 37.63 | 37.69 | 37.42 | 37.42 | 21,072 | -0.37(-0.97%) |
Mar 21, 2019 | 37.63 | 37.84 | 37.58 | 37.78 | 14,654 | +0.15(+0.40%) |
Mar 20, 2019 | 37.64 | 37.77 | 37.53 | 37.63 | 7,687 | -0.04(-0.10%) |
Mar 19, 2019 | 37.73 | 37.88 | 37.63 | 37.67 | 198,581 | -0.07(-0.18%) |
Mar 18, 2019 | 37.66 | 37.74 | 37.66 | 37.74 | 30,498 | +0.12(+0.33%) |
Mar 15, 2019 | 37.57 | 37.70 | 37.57 | 37.62 | 19,552 | +0.07(+0.20%) |
Mar 14, 2019 | 37.55 | 37.58 | 37.50 | 37.54 | 12,973 | -0.02(-0.05%) |
Mar 13, 2019 | 37.57 | 37.65 | 37.52 | 37.56 | 17,349 | +0.16(+0.42%) |
Mar 12, 2019 | 37.43 | 37.47 | 37.40 | 37.40 | 7,437 | +0.03(+0.08%) |
Mar 11, 2019 | 37.09 | 37.37 | 37.09 | 37.37 | 18,961 | +0.29(+0.78%) |
Mar 08, 2019 | 36.99 | 37.09 | 36.95 | 37.09 | 12,480 | +0.03(+0.08%) |
Mar 07, 2019 | 37.21 | 37.21 | 37.03 | 37.06 | 20,675 | -0.10(-0.26%) |
Mar 06, 2019 | 37.29 | 37.31 | 37.15 | 37.15 | 13,483 | -0.12(-0.31%) |
Mar 05, 2019 | 37.37 | 37.37 | 37.27 | 37.27 | 11,701 | -0.03(-0.08%) |
Mar 04, 2019 | 37.41 | 37.41 | 37.12 | 37.30 | 14,039 | -0.03(-0.08%) |