Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 37.46 | 37.77 | 37.42 | 37.77 | 160,456 | +0.25(+0.68%) |
May 30, 2019 | 37.24 | 37.56 | 37.24 | 37.51 | 105,679 | +0.25(+0.68%) |
May 29, 2019 | 37.05 | 37.30 | 37.03 | 37.26 | 20,474 | +0.21(+0.57%) |
May 28, 2019 | 37.14 | 37.29 | 37.00 | 37.05 | 92,688 | +0.29(+0.79%) |
May 24, 2019 | 36.95 | 36.95 | 36.73 | 36.76 | 43,999 | +0.17(+0.48%) |
May 23, 2019 | 36.67 | 36.70 | 36.49 | 36.58 | 60,408 | -0.47(-1.28%) |
May 22, 2019 | 37.14 | 37.14 | 37.03 | 37.06 | 21,594 | -0.02(-0.05%) |
May 21, 2019 | 36.91 | 37.12 | 36.86 | 37.07 | 35,240 | +0.48(+1.32%) |
May 20, 2019 | 36.53 | 36.69 | 36.53 | 36.59 | 21,385 | -0.04(-0.12%) |
May 17, 2019 | 36.64 | 36.90 | 36.56 | 36.64 | 195,313 | -0.66(-1.76%) |
May 16, 2019 | 37.41 | 37.53 | 37.24 | 37.29 | 25,888 | -0.20(-0.54%) |
May 15, 2019 | 37.16 | 37.58 | 37.16 | 37.49 | 21,455 | +0.17(+0.45%) |
May 14, 2019 | 37.30 | 37.47 | 37.30 | 37.33 | 27,308 | +0.40(+1.09%) |
May 13, 2019 | 37.18 | 37.18 | 36.79 | 36.93 | 112,346 | -1.31(-3.43%) |
May 10, 2019 | 38.02 | 38.32 | 37.73 | 38.24 | 44,342 | +0.27(+0.71%) |
May 09, 2019 | 37.74 | 38.07 | 37.54 | 37.97 | 27,683 | -0.41(-1.07%) |
May 08, 2019 | 38.54 | 38.62 | 38.36 | 38.38 | 40,103 | -0.10(-0.27%) |
May 07, 2019 | 38.74 | 38.74 | 38.30 | 38.48 | 40,440 | -0.46(-1.17%) |
May 06, 2019 | 38.59 | 38.99 | 38.56 | 38.94 | 138,947 | -0.72(-1.81%) |
May 03, 2019 | 39.50 | 39.76 | 39.50 | 39.66 | 73,828 | +0.38(+0.96%) |
May 02, 2019 | 39.13 | 39.32 | 39.04 | 39.28 | 23,967 | +0.13(+0.34%) |
May 01, 2019 | 39.47 | 39.64 | 39.13 | 39.15 | 23,740 | -0.25(-0.64%) |
Apr 30, 2019 | 39.33 | 39.46 | 39.17 | 39.40 | 40,334 | +0.01(+0.02%) |
Apr 29, 2019 | 39.44 | 39.44 | 39.31 | 39.39 | 27,959 | -0.12(-0.31%) |
Apr 26, 2019 | 39.45 | 39.62 | 39.39 | 39.52 | 52,799 | +0.06(+0.16%) |
Apr 25, 2019 | 39.34 | 39.50 | 39.25 | 39.45 | 60,968 | -0.06(-0.16%) |
Apr 24, 2019 | 39.62 | 39.62 | 39.39 | 39.52 | 91,920 | -0.32(-0.81%) |
Apr 23, 2019 | 39.75 | 39.86 | 39.66 | 39.84 | 34,419 | +0.01(+0.02%) |
Apr 22, 2019 | 39.75 | 39.90 | 39.73 | 39.83 | 59,576 | -0.06(-0.15%) |
Apr 18, 2019 | 39.84 | 39.94 | 39.74 | 39.89 | 37,828 | -0.09(-0.22%) |
Apr 17, 2019 | 40.09 | 40.12 | 39.94 | 39.98 | 40,559 | +0.08(+0.20%) |
Apr 16, 2019 | 39.88 | 39.95 | 39.78 | 39.90 | 26,603 | +0.14(+0.35%) |
Apr 15, 2019 | 39.76 | 39.76 | 39.60 | 39.76 | 47,148 | +0.04(+0.09%) |
Apr 12, 2019 | 39.87 | 39.87 | 39.67 | 39.73 | 47,656 | +0.09(+0.22%) |
Apr 11, 2019 | 39.76 | 39.76 | 39.56 | 39.64 | 60,101 | -0.37(-0.92%) |
Apr 10, 2019 | 39.94 | 40.03 | 39.85 | 40.01 | 37,722 | +0.17(+0.42%) |
Apr 09, 2019 | 40.03 | 40.04 | 39.80 | 39.84 | 30,838 | -0.11(-0.26%) |
Apr 08, 2019 | 39.79 | 39.97 | 39.76 | 39.94 | 57,760 | +0.02(+0.04%) |
Apr 05, 2019 | 39.79 | 39.99 | 39.79 | 39.93 | 44,114 | +0.17(+0.42%) |
Apr 04, 2019 | 39.57 | 39.82 | 39.56 | 39.76 | 46,021 | +0.11(+0.29%) |
Apr 03, 2019 | 39.67 | 39.84 | 39.57 | 39.65 | 111,596 | +0.18(+0.47%) |
Apr 02, 2019 | 39.59 | 39.59 | 39.30 | 39.46 | 56,638 | -0.07(-0.18%) |
Apr 01, 2019 | 39.38 | 39.56 | 39.31 | 39.53 | 46,174 | +0.53(+1.37%) |
Mar 29, 2019 | 39.11 | 39.11 | 38.93 | 39.00 | 37,828 | +0.24(+0.61%) |
Mar 28, 2019 | 38.54 | 38.76 | 38.47 | 38.76 | 35,996 | +0.22(+0.57%) |
Mar 27, 2019 | 38.75 | 38.83 | 38.43 | 38.54 | 29,960 | -0.32(-0.81%) |
Mar 26, 2019 | 38.91 | 38.94 | 38.77 | 38.86 | 115,319 | +0.18(+0.45%) |
Mar 25, 2019 | 38.56 | 38.83 | 38.56 | 38.68 | 63,377 | +0.10(+0.25%) |
Mar 22, 2019 | 39.19 | 39.19 | 38.57 | 38.59 | 43,771 | -1.08(-2.71%) |
Mar 21, 2019 | 39.58 | 39.66 | 39.41 | 39.66 | 38,095 | +0.11(+0.29%) |
Mar 20, 2019 | 39.38 | 39.88 | 39.19 | 39.55 | 54,326 | +0.16(+0.40%) |
Mar 19, 2019 | 39.48 | 39.58 | 39.36 | 39.39 | 79,104 | -0.14(-0.35%) |
Mar 18, 2019 | 39.31 | 39.53 | 39.31 | 39.53 | 51,180 | +0.28(+0.71%) |
Mar 15, 2019 | 39.12 | 39.26 | 39.11 | 39.25 | 36,342 | +0.45(+1.15%) |
Mar 14, 2019 | 38.86 | 38.88 | 38.79 | 38.81 | 45,769 | -0.21(-0.54%) |
Mar 13, 2019 | 39.01 | 39.04 | 38.89 | 39.02 | 41,954 | +0.19(+0.50%) |
Mar 12, 2019 | 38.89 | 38.95 | 38.81 | 38.82 | 89,037 | +0.01(+0.02%) |
Mar 11, 2019 | 38.57 | 38.85 | 38.57 | 38.82 | 77,422 | +0.48(+1.26%) |
Mar 08, 2019 | 38.12 | 38.37 | 38.12 | 38.33 | 39,199 | +0.06(+0.16%) |
Mar 07, 2019 | 38.70 | 38.70 | 38.23 | 38.27 | 60,435 | -0.60(-1.55%) |
Mar 06, 2019 | 39.14 | 39.14 | 38.82 | 38.88 | 46,275 | -0.14(-0.36%) |
Mar 05, 2019 | 38.85 | 39.12 | 38.85 | 39.02 | 36,092 | +0.34(+0.88%) |
Mar 04, 2019 | 38.82 | 38.82 | 38.39 | 38.68 | 55,176 | +0.06(+0.16%) |