Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 37.80 | 37.92 | 37.62 | 37.64 | 14,825 | -0.61(-1.58%) |
May 30, 2019 | 38.56 | 38.64 | 38.12 | 38.24 | 19,572 | -0.16(-0.41%) |
May 29, 2019 | 38.11 | 38.45 | 38.00 | 38.40 | 25,791 | +0.03(+0.07%) |
May 28, 2019 | 38.68 | 38.80 | 38.37 | 38.37 | 39,587 | -0.44(-1.13%) |
May 24, 2019 | 38.71 | 38.84 | 38.57 | 38.81 | 11,664 | +0.29(+0.76%) |
May 23, 2019 | 38.76 | 38.76 | 38.29 | 38.52 | 36,495 | -0.60(-1.52%) |
May 22, 2019 | 39.09 | 39.21 | 39.04 | 39.11 | 25,639 | -0.18(-0.47%) |
May 21, 2019 | 39.08 | 39.34 | 39.08 | 39.30 | 22,938 | +0.38(+0.99%) |
May 20, 2019 | 38.65 | 38.95 | 38.65 | 38.91 | 80,219 | +0.09(+0.24%) |
May 17, 2019 | 38.67 | 39.18 | 38.67 | 38.82 | 14,171 | -0.22(-0.56%) |
May 16, 2019 | 38.75 | 39.23 | 38.75 | 39.04 | 9,571 | +0.44(+1.14%) |
May 15, 2019 | 38.46 | 38.80 | 38.26 | 38.60 | 14,936 | -0.19(-0.50%) |
May 14, 2019 | 38.42 | 39.09 | 38.42 | 38.79 | 15,162 | +0.42(+1.10%) |
May 13, 2019 | 38.92 | 38.92 | 38.27 | 38.37 | 40,893 | -1.20(-3.04%) |
May 10, 2019 | 39.14 | 39.63 | 38.84 | 39.57 | 18,423 | +0.33(+0.84%) |
May 09, 2019 | 38.90 | 39.28 | 38.69 | 39.24 | 14,036 | +0.01(+0.02%) |
May 08, 2019 | 39.28 | 39.55 | 39.23 | 39.23 | 19,166 | -0.13(-0.33%) |
May 07, 2019 | 39.63 | 39.78 | 39.19 | 39.36 | 18,454 | -0.62(-1.56%) |
May 06, 2019 | 39.55 | 40.12 | 39.49 | 39.99 | 16,023 | -0.21(-0.51%) |
May 03, 2019 | 39.94 | 40.23 | 39.94 | 40.19 | 23,764 | +0.42(+1.05%) |
May 02, 2019 | 39.77 | 40.01 | 39.49 | 39.77 | 21,894 | +0.08(+0.21%) |
May 01, 2019 | 40.15 | 40.25 | 39.69 | 39.69 | 96,528 | -0.48(-1.19%) |
Apr 30, 2019 | 40.11 | 40.17 | 39.76 | 40.17 | 27,848 | +0.13(+0.32%) |
Apr 29, 2019 | 39.81 | 40.22 | 39.81 | 40.04 | 35,531 | +0.31(+0.79%) |
Apr 26, 2019 | 39.38 | 39.74 | 39.36 | 39.73 | 21,911 | +0.31(+0.79%) |
Apr 25, 2019 | 39.16 | 39.55 | 39.01 | 39.42 | 22,959 | +0.13(+0.33%) |
Apr 24, 2019 | 39.22 | 39.43 | 39.18 | 39.29 | 33,511 | -0.06(-0.14%) |
Apr 23, 2019 | 39.02 | 39.40 | 38.89 | 39.34 | 39,791 | +0.32(+0.82%) |
Apr 22, 2019 | 39.02 | 39.13 | 38.91 | 39.02 | 18,830 | -0.12(-0.30%) |
Apr 18, 2019 | 39.29 | 39.32 | 39.11 | 39.14 | 21,584 | -0.10(-0.26%) |
Apr 17, 2019 | 39.43 | 39.43 | 39.14 | 39.24 | 21,630 | -0.07(-0.19%) |
Apr 16, 2019 | 38.82 | 39.35 | 38.82 | 39.32 | 28,100 | +0.56(+1.44%) |
Apr 15, 2019 | 39.00 | 39.03 | 38.69 | 38.76 | 11,149 | -0.26(-0.66%) |
Apr 12, 2019 | 38.87 | 39.15 | 38.69 | 39.01 | 14,607 | +0.57(+1.48%) |
Apr 11, 2019 | 38.28 | 38.58 | 38.23 | 38.44 | 49,696 | +0.27(+0.69%) |
Apr 10, 2019 | 37.99 | 38.21 | 37.86 | 38.18 | 14,149 | +0.26(+0.68%) |
Apr 09, 2019 | 38.19 | 38.19 | 37.86 | 37.92 | 26,870 | -0.42(-1.10%) |
Apr 08, 2019 | 38.22 | 38.37 | 38.22 | 38.34 | 22,972 | +0.04(+0.10%) |
Apr 05, 2019 | 38.32 | 38.34 | 38.19 | 38.31 | 40,988 | +0.11(+0.28%) |
Apr 04, 2019 | 37.98 | 38.34 | 37.98 | 38.20 | 87,505 | +0.22(+0.57%) |
Apr 03, 2019 | 38.08 | 38.22 | 37.87 | 37.99 | 16,321 | +0.15(+0.39%) |
Apr 02, 2019 | 37.91 | 38.00 | 37.81 | 37.84 | 13,786 | -0.01(-0.02%) |
Apr 01, 2019 | 37.26 | 37.89 | 37.26 | 37.85 | 28,938 | +0.90(+2.43%) |
Mar 29, 2019 | 37.08 | 37.08 | 36.89 | 36.95 | 17,987 | +0.15(+0.40%) |
Mar 28, 2019 | 36.56 | 36.81 | 36.48 | 36.80 | 58,384 | +0.28(+0.78%) |
Mar 27, 2019 | 36.56 | 36.74 | 36.34 | 36.52 | 34,342 | -0.10(-0.28%) |
Mar 26, 2019 | 36.40 | 36.62 | 36.28 | 36.62 | 21,319 | +0.47(+1.30%) |
Mar 25, 2019 | 36.20 | 36.45 | 35.98 | 36.15 | 45,917 | -0.09(-0.24%) |
Mar 22, 2019 | 36.92 | 36.92 | 36.07 | 36.24 | 40,770 | -1.04(-2.80%) |
Mar 21, 2019 | 37.18 | 37.48 | 36.89 | 37.28 | 79,154 | -0.06(-0.17%) |
Mar 20, 2019 | 38.16 | 38.16 | 37.31 | 37.34 | 27,714 | -0.85(-2.23%) |
Mar 19, 2019 | 38.83 | 38.85 | 38.16 | 38.20 | 15,101 | -0.40(-1.05%) |
Mar 18, 2019 | 38.33 | 38.73 | 38.33 | 38.60 | 14,317 | +0.35(+0.90%) |
Mar 15, 2019 | 37.97 | 38.38 | 37.97 | 38.25 | 14,255 | +0.27(+0.72%) |
Mar 14, 2019 | 37.87 | 38.10 | 37.87 | 37.98 | 20,582 | +0.09(+0.24%) |
Mar 13, 2019 | 37.72 | 37.99 | 37.67 | 37.89 | 13,319 | +0.27(+0.73%) |
Mar 12, 2019 | 37.57 | 37.69 | 37.57 | 37.62 | 27,719 | +0.17(+0.46%) |
Mar 11, 2019 | 37.27 | 37.55 | 37.27 | 37.44 | 40,197 | +0.29(+0.79%) |
Mar 08, 2019 | 36.81 | 37.15 | 36.81 | 37.15 | 13,707 | -0.01(-0.02%) |
Mar 07, 2019 | 37.57 | 37.57 | 37.03 | 37.16 | 217,388 | -0.52(-1.38%) |
Mar 06, 2019 | 38.10 | 38.13 | 37.68 | 37.68 | 21,855 | -0.49(-1.29%) |
Mar 05, 2019 | 38.32 | 38.32 | 37.80 | 38.17 | 215,262 | -0.06(-0.16%) |
Mar 04, 2019 | 38.61 | 38.78 | 38.00 | 38.24 | 50,506 | -0.26(-0.66%) |