Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 37.13 | 37.22 | 36.94 | 36.98 | 265,965 | -0.55(-1.47%) |
May 30, 2019 | 37.76 | 37.76 | 37.40 | 37.53 | 29,072 | +0.06(+0.15%) |
May 29, 2019 | 37.41 | 37.58 | 37.24 | 37.47 | 32,967 | -0.10(-0.28%) |
May 28, 2019 | 37.92 | 37.97 | 37.57 | 37.58 | 25,536 | -0.27(-0.71%) |
May 24, 2019 | 38.07 | 38.07 | 37.68 | 37.85 | 43,279 | +0.09(+0.23%) |
May 23, 2019 | 37.70 | 37.87 | 37.54 | 37.76 | 43,862 | -0.46(-1.20%) |
May 22, 2019 | 38.44 | 38.45 | 38.22 | 38.22 | 37,741 | -0.39(-1.01%) |
May 21, 2019 | 38.38 | 38.65 | 38.36 | 38.61 | 46,474 | +0.52(+1.35%) |
May 20, 2019 | 38.00 | 38.24 | 37.97 | 38.09 | 81,000 | -0.17(-0.45%) |
May 17, 2019 | 38.48 | 38.74 | 38.24 | 38.27 | 69,792 | -0.53(-1.38%) |
May 16, 2019 | 38.58 | 39.02 | 38.58 | 38.80 | 127,443 | +0.36(+0.94%) |
May 15, 2019 | 38.02 | 38.54 | 38.01 | 38.44 | 390,083 | +0.12(+0.32%) |
May 14, 2019 | 37.98 | 38.53 | 37.98 | 38.31 | 41,206 | +0.45(+1.18%) |
May 13, 2019 | 38.36 | 38.36 | 37.68 | 37.87 | 44,389 | -1.28(-3.27%) |
May 10, 2019 | 38.90 | 39.21 | 38.35 | 39.14 | 34,477 | +0.10(+0.24%) |
May 09, 2019 | 38.68 | 39.05 | 38.43 | 39.05 | 33,233 | +0.10(+0.24%) |
May 08, 2019 | 39.11 | 39.25 | 38.95 | 38.95 | 41,227 | -0.23(-0.58%) |
May 07, 2019 | 39.54 | 39.54 | 38.87 | 39.18 | 132,740 | -0.75(-1.89%) |
May 06, 2019 | 39.49 | 39.96 | 39.38 | 39.94 | 80,157 | -0.25(-0.62%) |
May 03, 2019 | 39.79 | 40.20 | 39.79 | 40.18 | 163,477 | +0.56(+1.42%) |
May 02, 2019 | 39.47 | 39.65 | 39.28 | 39.62 | 44,775 | +0.05(+0.12%) |
May 01, 2019 | 40.08 | 40.08 | 39.57 | 39.57 | 225,984 | -0.38(-0.96%) |
Apr 30, 2019 | 39.93 | 40.01 | 39.58 | 39.95 | 144,293 | +0.10(+0.24%) |
Apr 29, 2019 | 39.80 | 39.97 | 39.80 | 39.86 | 48,988 | +0.08(+0.19%) |
Apr 26, 2019 | 39.51 | 39.78 | 39.43 | 39.78 | 46,213 | +0.33(+0.85%) |
Apr 25, 2019 | 39.91 | 39.91 | 39.37 | 39.45 | 193,297 | -0.60(-1.50%) |
Apr 24, 2019 | 40.04 | 40.23 | 40.04 | 40.05 | 71,678 | -0.02(-0.05%) |
Apr 23, 2019 | 39.74 | 40.07 | 39.72 | 40.07 | 67,872 | +0.34(+0.86%) |
Apr 22, 2019 | 39.82 | 39.87 | 39.63 | 39.73 | 107,579 | -0.17(-0.43%) |
Apr 18, 2019 | 39.68 | 39.95 | 39.68 | 39.90 | 121,141 | +0.29(+0.72%) |
Apr 17, 2019 | 39.82 | 39.90 | 39.53 | 39.61 | 32,930 | +0.04(+0.10%) |
Apr 16, 2019 | 39.53 | 39.65 | 39.46 | 39.57 | 34,546 | +0.16(+0.41%) |
Apr 15, 2019 | 39.58 | 39.58 | 39.37 | 39.41 | 33,735 | -0.19(-0.48%) |
Apr 12, 2019 | 39.63 | 39.63 | 39.45 | 39.60 | 51,663 | +0.31(+0.78%) |
Apr 11, 2019 | 38.96 | 39.30 | 38.96 | 39.30 | 58,338 | +0.37(+0.96%) |
Apr 10, 2019 | 38.77 | 38.96 | 38.66 | 38.92 | 101,247 | +0.22(+0.57%) |
Apr 09, 2019 | 39.07 | 39.07 | 38.67 | 38.70 | 77,518 | -0.56(-1.43%) |
Apr 08, 2019 | 39.17 | 39.28 | 38.95 | 39.27 | 37,576 | -0.01(-0.02%) |
Apr 05, 2019 | 39.19 | 39.33 | 39.19 | 39.28 | 46,423 | +0.23(+0.59%) |
Apr 04, 2019 | 38.91 | 39.20 | 38.91 | 39.05 | 66,447 | +0.13(+0.34%) |
Apr 03, 2019 | 38.95 | 39.14 | 38.81 | 38.91 | 96,848 | +0.13(+0.34%) |
Apr 02, 2019 | 38.88 | 38.91 | 38.69 | 38.78 | 63,667 | -0.06(-0.15%) |
Apr 01, 2019 | 38.41 | 38.85 | 38.41 | 38.84 | 222,823 | +0.75(+1.98%) |
Mar 29, 2019 | 38.01 | 38.16 | 37.95 | 38.08 | 176,052 | +0.28(+0.73%) |
Mar 28, 2019 | 37.50 | 37.82 | 37.47 | 37.81 | 142,918 | +0.39(+1.05%) |
Mar 27, 2019 | 37.36 | 37.55 | 37.16 | 37.42 | 126,831 | +0.06(+0.15%) |
Mar 26, 2019 | 37.28 | 37.47 | 37.10 | 37.36 | 100,135 | +0.33(+0.90%) |
Mar 25, 2019 | 36.95 | 37.28 | 36.86 | 37.03 | 80,488 | +0.04(+0.10%) |
Mar 22, 2019 | 37.87 | 37.87 | 36.99 | 36.99 | 91,170 | -1.13(-2.95%) |
Mar 21, 2019 | 37.50 | 38.17 | 37.50 | 38.11 | 44,231 | +0.47(+1.24%) |
Mar 20, 2019 | 37.87 | 37.95 | 37.36 | 37.65 | 106,603 | -0.31(-0.80%) |
Mar 19, 2019 | 38.35 | 38.41 | 37.84 | 37.95 | 177,348 | -0.26(-0.67%) |
Mar 18, 2019 | 37.83 | 38.21 | 37.83 | 38.21 | 1,210,331 | +0.40(+1.06%) |
Mar 15, 2019 | 37.91 | 38.04 | 37.74 | 37.81 | 62,980 | -0.06(-0.15%) |
Mar 14, 2019 | 38.01 | 38.01 | 37.72 | 37.87 | 52,767 | -0.13(-0.35%) |
Mar 13, 2019 | 37.90 | 38.12 | 37.86 | 38.00 | 82,133 | +0.27(+0.71%) |
Mar 12, 2019 | 37.86 | 37.86 | 37.60 | 37.73 | 167,296 | -0.14(-0.38%) |
Mar 11, 2019 | 37.22 | 37.88 | 37.21 | 37.87 | 61,715 | +0.56(+1.51%) |
Mar 08, 2019 | 37.16 | 37.32 | 37.02 | 37.31 | 149,644 | -0.10(-0.28%) |
Mar 07, 2019 | 37.66 | 37.66 | 37.15 | 37.42 | 106,227 | -0.25(-0.66%) |
Mar 06, 2019 | 37.99 | 37.99 | 37.66 | 37.66 | 79,346 | -0.33(-0.88%) |
Mar 05, 2019 | 38.25 | 38.26 | 38.00 | 38.00 | 150,569 | -0.24(-0.62%) |
Mar 04, 2019 | 38.53 | 38.66 | 37.99 | 38.24 | 275,285 | -0.17(-0.45%) |