Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 37.81 | 37.81 | 36.73 | 37.05 | 186,739 | -1.13(-2.95%) |
May 30, 2019 | 38.31 | 38.61 | 37.79 | 38.18 | 143,727 | -0.09(-0.23%) |
May 29, 2019 | 38.42 | 38.98 | 37.85 | 38.27 | 283,758 | -0.34(-0.89%) |
May 28, 2019 | 38.74 | 38.83 | 38.49 | 38.61 | 218,364 | -0.05(-0.14%) |
May 24, 2019 | 39.05 | 39.20 | 38.55 | 38.67 | 136,164 | -0.27(-0.69%) |
May 23, 2019 | 38.58 | 39.26 | 38.52 | 38.93 | 218,608 | +0.13(+0.33%) |
May 22, 2019 | 38.43 | 39.05 | 38.43 | 38.81 | 139,587 | +0.30(+0.77%) |
May 21, 2019 | 38.67 | 39.20 | 38.13 | 38.51 | 217,742 | +0.07(+0.17%) |
May 20, 2019 | 38.55 | 38.96 | 37.74 | 38.44 | 270,124 | -0.24(-0.62%) |
May 17, 2019 | 39.13 | 39.43 | 38.61 | 38.68 | 594,964 | -0.83(-2.09%) |
May 16, 2019 | 39.73 | 40.16 | 39.37 | 39.51 | 187,556 | +0.00(+0.00%) |
May 15, 2019 | 39.15 | 39.61 | 39.14 | 39.51 | 182,212 | +0.04(+0.09%) |
May 14, 2019 | 38.50 | 39.63 | 38.28 | 39.47 | 263,106 | +1.05(+2.74%) |
May 13, 2019 | 37.81 | 38.61 | 37.52 | 38.42 | 310,679 | +0.11(+0.29%) |
May 10, 2019 | 37.85 | 38.41 | 37.66 | 38.31 | 196,798 | +0.42(+1.12%) |
May 09, 2019 | 37.52 | 37.89 | 37.16 | 37.88 | 280,012 | +0.27(+0.71%) |
May 08, 2019 | 39.39 | 39.69 | 37.21 | 37.62 | 575,853 | -2.80(-6.93%) |
May 07, 2019 | 40.97 | 41.18 | 39.83 | 40.42 | 176,719 | -0.81(-1.96%) |
May 06, 2019 | 41.05 | 41.31 | 40.86 | 41.23 | 212,183 | -0.10(-0.25%) |
May 03, 2019 | 41.47 | 41.73 | 41.05 | 41.33 | 133,132 | +0.01(+0.02%) |
May 02, 2019 | 40.91 | 41.50 | 40.43 | 41.32 | 179,162 | +0.34(+0.83%) |
May 01, 2019 | 41.63 | 41.78 | 40.69 | 40.98 | 328,875 | -0.53(-1.27%) |
Apr 30, 2019 | 42.04 | 42.04 | 41.29 | 41.51 | 178,880 | -0.47(-1.13%) |
Apr 29, 2019 | 42.50 | 42.71 | 41.77 | 41.98 | 154,284 | -0.56(-1.32%) |
Apr 26, 2019 | 41.93 | 42.90 | 41.93 | 42.55 | 209,343 | +0.62(+1.49%) |
Apr 25, 2019 | 41.52 | 42.05 | 41.29 | 41.92 | 273,242 | +0.36(+0.86%) |
Apr 24, 2019 | 40.43 | 41.71 | 40.16 | 41.57 | 148,888 | +1.16(+2.86%) |
Apr 23, 2019 | 40.08 | 40.66 | 39.80 | 40.41 | 112,713 | +0.54(+1.36%) |
Apr 22, 2019 | 40.43 | 40.43 | 39.72 | 39.87 | 79,864 | -0.68(-1.68%) |
Apr 18, 2019 | 40.09 | 40.78 | 40.08 | 40.55 | 84,303 | +0.36(+0.89%) |
Apr 17, 2019 | 40.80 | 41.08 | 39.80 | 40.20 | 197,787 | -0.43(-1.06%) |
Apr 16, 2019 | 40.68 | 40.73 | 40.32 | 40.63 | 136,324 | +0.10(+0.24%) |
Apr 15, 2019 | 40.42 | 41.17 | 40.42 | 40.53 | 89,674 | +0.17(+0.42%) |
Apr 12, 2019 | 40.48 | 40.60 | 39.88 | 40.36 | 146,216 | +0.01(+0.04%) |
Apr 11, 2019 | 40.27 | 40.58 | 40.18 | 40.35 | 104,484 | +0.17(+0.42%) |
Apr 10, 2019 | 40.20 | 40.51 | 39.77 | 40.17 | 199,885 | +0.01(+0.04%) |
Apr 09, 2019 | 41.15 | 41.37 | 40.00 | 40.16 | 196,325 | -1.13(-2.75%) |
Apr 08, 2019 | 40.48 | 41.48 | 40.48 | 41.29 | 417,183 | +0.95(+2.35%) |
Apr 05, 2019 | 39.99 | 40.60 | 39.99 | 40.35 | 275,707 | +0.46(+1.15%) |
Apr 04, 2019 | 39.49 | 40.09 | 39.48 | 39.89 | 185,951 | +0.39(+0.99%) |
Apr 03, 2019 | 39.11 | 39.71 | 38.80 | 39.49 | 162,145 | +0.55(+1.41%) |
Apr 02, 2019 | 39.18 | 39.19 | 38.63 | 38.94 | 137,191 | -0.27(-0.68%) |
Apr 01, 2019 | 39.42 | 39.57 | 38.82 | 39.21 | 156,431 | -0.10(-0.24%) |
Mar 29, 2019 | 39.45 | 39.50 | 38.98 | 39.31 | 247,785 | -0.01(-0.04%) |
Mar 28, 2019 | 39.55 | 40.06 | 39.03 | 39.32 | 188,360 | +0.00(+0.00%) |
Mar 27, 2019 | 38.61 | 39.54 | 38.60 | 39.32 | 158,638 | +0.72(+1.86%) |
Mar 26, 2019 | 38.40 | 38.90 | 38.40 | 38.60 | 153,370 | +0.36(+0.95%) |
Mar 25, 2019 | 37.59 | 38.45 | 37.39 | 38.24 | 124,173 | +0.58(+1.54%) |
Mar 22, 2019 | 38.51 | 38.64 | 37.59 | 37.66 | 194,236 | -0.90(-2.35%) |
Mar 21, 2019 | 37.67 | 38.65 | 37.66 | 38.57 | 225,649 | +0.79(+2.08%) |
Mar 20, 2019 | 38.28 | 38.74 | 37.78 | 37.78 | 210,361 | -0.50(-1.30%) |
Mar 19, 2019 | 38.07 | 38.71 | 37.96 | 38.28 | 151,842 | +0.25(+0.66%) |
Mar 18, 2019 | 37.38 | 38.45 | 37.38 | 38.02 | 250,819 | +0.70(+1.87%) |
Mar 15, 2019 | 37.10 | 37.56 | 36.95 | 37.33 | 806,214 | +0.25(+0.68%) |
Mar 14, 2019 | 37.40 | 38.07 | 37.07 | 37.08 | 299,335 | -0.20(-0.54%) |
Mar 13, 2019 | 37.45 | 37.88 | 37.23 | 37.28 | 266,460 | -0.17(-0.45%) |
Mar 12, 2019 | 37.34 | 37.89 | 36.91 | 37.45 | 243,169 | +0.13(+0.34%) |
Mar 11, 2019 | 37.69 | 37.69 | 36.51 | 37.32 | 352,178 | -0.36(-0.96%) |
Mar 08, 2019 | 37.61 | 38.13 | 37.53 | 37.68 | 191,384 | -0.41(-1.06%) |
Mar 07, 2019 | 38.07 | 38.40 | 37.73 | 38.09 | 200,003 | +0.02(+0.06%) |
Mar 06, 2019 | 38.60 | 38.88 | 37.84 | 38.06 | 188,081 | -0.46(-1.19%) |
Mar 05, 2019 | 39.81 | 39.94 | 38.38 | 38.52 | 307,651 | -1.17(-2.95%) |
Mar 04, 2019 | 42.41 | 42.45 | 39.56 | 39.69 | 266,936 | -2.71(-6.38%) |