Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 36.14 | 36.47 | 35.91 | 36.39 | 860,016 | +0.01(+0.03%) |
May 30, 2019 | 36.28 | 36.65 | 36.26 | 36.38 | 603,221 | +0.14(+0.40%) |
May 29, 2019 | 36.31 | 36.59 | 35.94 | 36.24 | 728,285 | -0.33(-0.89%) |
May 28, 2019 | 36.75 | 36.90 | 36.38 | 36.56 | 1,441,081 | -0.11(-0.29%) |
May 24, 2019 | 37.01 | 37.07 | 36.59 | 36.67 | 650,284 | -0.17(-0.47%) |
May 23, 2019 | 37.51 | 37.53 | 36.64 | 36.84 | 685,815 | -0.93(-2.46%) |
May 22, 2019 | 37.78 | 38.15 | 37.43 | 37.77 | 781,852 | -0.04(-0.10%) |
May 21, 2019 | 37.76 | 37.99 | 37.41 | 37.81 | 741,897 | +0.23(+0.61%) |
May 20, 2019 | 38.29 | 38.44 | 37.52 | 37.58 | 772,124 | -0.93(-2.41%) |
May 17, 2019 | 38.10 | 39.01 | 38.10 | 38.51 | 1,361,849 | +0.19(+0.50%) |
May 16, 2019 | 38.71 | 38.88 | 38.08 | 38.32 | 1,107,878 | -0.29(-0.74%) |
May 15, 2019 | 38.46 | 38.86 | 38.10 | 38.60 | 978,073 | +0.13(+0.35%) |
May 14, 2019 | 38.16 | 38.80 | 38.01 | 38.47 | 1,282,281 | +0.57(+1.49%) |
May 13, 2019 | 38.49 | 38.72 | 37.51 | 37.90 | 1,286,374 | -1.18(-3.01%) |
May 10, 2019 | 39.52 | 39.61 | 38.86 | 39.08 | 1,292,843 | -0.43(-1.09%) |
May 09, 2019 | 38.93 | 39.72 | 38.57 | 39.51 | 1,038,418 | +0.24(+0.61%) |
May 08, 2019 | 39.96 | 40.18 | 38.97 | 39.27 | 1,578,170 | -0.58(-1.47%) |
May 07, 2019 | 40.95 | 41.68 | 39.70 | 39.86 | 1,838,546 | -0.72(-1.77%) |
May 06, 2019 | 40.09 | 40.76 | 39.86 | 40.58 | 1,019,738 | -0.03(-0.07%) |
May 03, 2019 | 40.38 | 40.78 | 40.16 | 40.60 | 878,390 | +0.40(+1.00%) |
May 02, 2019 | 39.90 | 40.31 | 39.56 | 40.20 | 790,061 | +0.11(+0.29%) |
May 01, 2019 | 40.29 | 40.93 | 40.09 | 40.09 | 799,201 | -0.19(-0.48%) |
Apr 30, 2019 | 40.05 | 40.33 | 39.83 | 40.28 | 1,798,403 | +0.22(+0.55%) |
Apr 29, 2019 | 40.18 | 40.44 | 39.38 | 40.06 | 1,376,456 | +0.28(+0.70%) |
Apr 26, 2019 | 39.36 | 40.01 | 39.30 | 39.78 | 938,835 | +0.51(+1.29%) |
Apr 25, 2019 | 39.69 | 39.70 | 39.24 | 39.27 | 960,972 | -0.48(-1.20%) |
Apr 24, 2019 | 39.33 | 39.89 | 39.18 | 39.75 | 722,252 | +0.44(+1.12%) |
Apr 23, 2019 | 39.16 | 39.33 | 38.82 | 39.31 | 1,127,426 | +0.17(+0.44%) |
Apr 22, 2019 | 40.27 | 40.32 | 38.81 | 39.14 | 963,624 | -1.33(-3.29%) |
Apr 18, 2019 | 40.31 | 40.51 | 40.00 | 40.47 | 919,627 | +0.08(+0.19%) |
Apr 17, 2019 | 39.99 | 40.40 | 39.56 | 40.39 | 792,191 | +0.41(+1.03%) |
Apr 16, 2019 | 39.98 | 40.15 | 39.78 | 39.98 | 757,453 | +0.11(+0.26%) |
Apr 15, 2019 | 40.37 | 40.55 | 39.46 | 39.88 | 1,348,043 | -0.53(-1.30%) |
Apr 12, 2019 | 39.67 | 40.46 | 39.35 | 40.40 | 1,167,463 | +1.06(+2.70%) |
Apr 11, 2019 | 39.18 | 39.37 | 38.99 | 39.34 | 1,080,435 | +0.33(+0.83%) |
Apr 10, 2019 | 38.88 | 39.18 | 38.40 | 39.01 | 612,227 | +0.12(+0.32%) |
Apr 09, 2019 | 38.93 | 39.39 | 38.83 | 38.89 | 1,105,719 | -0.11(-0.27%) |
Apr 08, 2019 | 38.38 | 39.29 | 38.38 | 39.00 | 1,142,897 | +0.66(+1.72%) |
Apr 05, 2019 | 38.33 | 38.55 | 37.89 | 38.33 | 829,533 | +0.11(+0.28%) |
Apr 04, 2019 | 37.75 | 38.23 | 37.71 | 38.23 | 1,149,269 | +0.50(+1.32%) |
Apr 03, 2019 | 37.71 | 37.96 | 37.23 | 37.73 | 1,466,350 | +0.25(+0.66%) |
Apr 02, 2019 | 38.37 | 38.55 | 37.42 | 37.48 | 1,382,738 | -0.82(-2.15%) |
Apr 01, 2019 | 38.65 | 38.99 | 38.13 | 38.31 | 980,864 | +0.00(+0.00%) |
Mar 29, 2019 | 38.77 | 38.88 | 38.16 | 38.31 | 1,062,649 | -0.26(-0.67%) |
Mar 28, 2019 | 39.03 | 39.11 | 38.05 | 38.56 | 955,116 | -0.47(-1.20%) |
Mar 27, 2019 | 38.70 | 39.26 | 38.46 | 39.03 | 1,594,873 | +0.34(+0.89%) |
Mar 26, 2019 | 38.81 | 39.09 | 38.39 | 38.69 | 1,094,265 | -0.12(-0.32%) |
Mar 25, 2019 | 38.20 | 38.98 | 38.04 | 38.81 | 1,050,288 | +0.65(+1.71%) |
Mar 22, 2019 | 38.05 | 38.39 | 37.62 | 38.16 | 896,764 | -0.04(-0.10%) |
Mar 21, 2019 | 38.24 | 38.44 | 37.92 | 38.20 | 914,328 | -0.06(-0.15%) |
Mar 20, 2019 | 38.33 | 38.55 | 37.36 | 38.26 | 1,068,626 | -0.23(-0.60%) |
Mar 19, 2019 | 39.20 | 39.25 | 38.29 | 38.49 | 1,594,506 | -0.58(-1.50%) |
Mar 18, 2019 | 38.55 | 39.10 | 37.91 | 39.07 | 1,306,123 | +0.45(+1.17%) |
Mar 15, 2019 | 38.33 | 38.91 | 38.32 | 38.62 | 2,056,398 | +0.19(+0.50%) |
Mar 14, 2019 | 38.43 | 38.65 | 38.14 | 38.43 | 1,116,784 | +0.00(+0.00%) |
Mar 13, 2019 | 37.76 | 38.49 | 37.52 | 38.43 | 1,487,824 | +0.91(+2.43%) |
Mar 12, 2019 | 37.78 | 37.81 | 37.24 | 37.52 | 1,001,269 | -0.16(-0.43%) |
Mar 11, 2019 | 37.34 | 37.82 | 37.05 | 37.68 | 1,384,400 | +0.40(+1.08%) |
Mar 08, 2019 | 36.49 | 37.34 | 36.17 | 37.28 | 924,846 | +0.63(+1.73%) |
Mar 07, 2019 | 37.18 | 37.26 | 36.48 | 36.65 | 1,410,231 | -0.41(-1.11%) |
Mar 06, 2019 | 37.26 | 37.75 | 36.84 | 37.06 | 1,353,901 | -0.20(-0.54%) |
Mar 05, 2019 | 37.31 | 37.57 | 36.81 | 37.26 | 1,796,340 | +0.05(+0.13%) |
Mar 04, 2019 | 36.56 | 37.27 | 36.17 | 37.21 | 1,878,006 | +0.66(+1.82%) |