Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 35.61 | 36.00 | 35.02 | 35.12 | 272,400 | -0.93(-2.58%) |
May 30, 2019 | 37.45 | 37.45 | 35.42 | 36.05 | 395,669 | -1.09(-2.93%) |
May 29, 2019 | 37.26 | 38.09 | 36.58 | 37.14 | 928,815 | -0.56(-1.49%) |
May 28, 2019 | 38.16 | 39.21 | 37.63 | 37.70 | 303,405 | -0.40(-1.05%) |
May 24, 2019 | 38.26 | 38.93 | 37.50 | 38.10 | 1,448,600 | +0.03(+0.08%) |
May 23, 2019 | 37.03 | 38.21 | 36.57 | 38.07 | 947,222 | +0.45(+1.20%) |
May 22, 2019 | 39.66 | 39.93 | 37.48 | 37.62 | 1,202,590 | -2.32(-5.81%) |
May 21, 2019 | 39.21 | 40.00 | 38.87 | 39.94 | 332,532 | +1.14(+2.94%) |
May 20, 2019 | 38.87 | 39.71 | 38.24 | 38.80 | 327,704 | -0.56(-1.42%) |
May 17, 2019 | 38.72 | 39.91 | 38.01 | 39.36 | 495,600 | +0.36(+0.92%) |
May 16, 2019 | 38.52 | 40.25 | 38.50 | 39.00 | 642,956 | +0.77(+2.01%) |
May 15, 2019 | 37.97 | 38.75 | 37.73 | 38.23 | 724,740 | +0.02(+0.05%) |
May 14, 2019 | 36.89 | 38.95 | 36.40 | 38.21 | 370,404 | +1.50(+4.09%) |
May 13, 2019 | 37.72 | 37.91 | 36.57 | 36.71 | 333,675 | -1.87(-4.85%) |
May 10, 2019 | 38.04 | 38.88 | 37.48 | 38.58 | 279,100 | +0.27(+0.70%) |
May 09, 2019 | 37.45 | 38.90 | 36.85 | 38.31 | 450,448 | +0.52(+1.38%) |
May 08, 2019 | 36.05 | 38.30 | 36.00 | 37.79 | 981,514 | +0.74(+2.00%) |
May 07, 2019 | 38.50 | 38.88 | 36.67 | 37.05 | 1,024,051 | -1.78(-4.58%) |
May 06, 2019 | 36.11 | 38.97 | 36.11 | 38.83 | 971,828 | +1.10(+2.92%) |
May 03, 2019 | 37.34 | 37.73 | 36.56 | 37.73 | 1,087,800 | +0.85(+2.30%) |
May 02, 2019 | 37.33 | 38.14 | 36.42 | 36.88 | 672,888 | -0.33(-0.89%) |
May 01, 2019 | 38.06 | 40.39 | 35.74 | 37.21 | 1,013,868 | -0.58(-1.53%) |
Apr 30, 2019 | 38.59 | 38.61 | 37.10 | 37.79 | 563,397 | -0.80(-2.07%) |
Apr 29, 2019 | 39.34 | 40.00 | 37.78 | 38.59 | 1,017,870 | -1.54(-3.84%) |
Apr 26, 2019 | 35.25 | 40.27 | 35.00 | 40.13 | 426,900 | -0.12(-0.30%) |
Apr 25, 2019 | 40.32 | 40.66 | 39.65 | 40.25 | 258,875 | -0.31(-0.76%) |
Apr 24, 2019 | 41.00 | 41.47 | 40.29 | 40.56 | 311,637 | -0.41(-1.00%) |
Apr 23, 2019 | 39.76 | 41.29 | 39.51 | 40.97 | 641,191 | +1.45(+3.67%) |
Apr 22, 2019 | 38.91 | 40.14 | 38.91 | 39.52 | 449,167 | +0.62(+1.59%) |
Apr 18, 2019 | 38.60 | 39.08 | 37.79 | 38.90 | 281,600 | +0.37(+0.96%) |
Apr 17, 2019 | 41.23 | 41.29 | 37.49 | 38.53 | 572,889 | -2.47(-6.02%) |
Apr 16, 2019 | 40.69 | 41.03 | 40.25 | 41.00 | 199,871 | +0.56(+1.38%) |
Apr 15, 2019 | 40.66 | 41.37 | 39.50 | 40.44 | 228,750 | +0.12(+0.30%) |
Apr 12, 2019 | 40.98 | 41.14 | 39.87 | 40.32 | 313,300 | -0.42(-1.03%) |
Apr 11, 2019 | 40.80 | 41.50 | 40.66 | 40.74 | 705,338 | +0.00(+0.00%) |
Apr 10, 2019 | 38.31 | 41.65 | 38.16 | 40.74 | 1,006,939 | +2.59(+6.79%) |
Apr 09, 2019 | 38.28 | 38.90 | 37.96 | 38.15 | 304,876 | +0.30(+0.79%) |
Apr 08, 2019 | 39.01 | 39.24 | 37.08 | 37.85 | 520,927 | -1.15(-2.95%) |
Apr 05, 2019 | 38.94 | 39.51 | 38.72 | 39.00 | 438,700 | +0.11(+0.28%) |
Apr 04, 2019 | 38.42 | 39.41 | 37.97 | 38.89 | 246,888 | +0.37(+0.96%) |
Apr 03, 2019 | 38.53 | 38.88 | 37.90 | 38.52 | 480,335 | +0.38(+1.00%) |
Apr 02, 2019 | 37.76 | 38.25 | 37.24 | 38.14 | 330,964 | +0.31(+0.82%) |
Apr 01, 2019 | 39.43 | 39.81 | 37.73 | 37.83 | 486,347 | -1.19(-3.05%) |
Mar 29, 2019 | 37.67 | 39.35 | 37.29 | 39.02 | 568,300 | +1.76(+4.72%) |
Mar 28, 2019 | 35.91 | 37.46 | 35.91 | 37.26 | 433,393 | +1.36(+3.79%) |
Mar 27, 2019 | 36.76 | 36.76 | 35.03 | 35.90 | 333,314 | -0.72(-1.97%) |
Mar 26, 2019 | 36.60 | 37.35 | 36.22 | 36.62 | 546,115 | +0.40(+1.10%) |
Mar 25, 2019 | 36.86 | 36.86 | 35.45 | 36.22 | 437,988 | -0.68(-1.84%) |
Mar 22, 2019 | 38.83 | 38.90 | 36.61 | 36.90 | 714,500 | -2.64(-6.68%) |
Mar 21, 2019 | 38.13 | 39.95 | 38.13 | 39.54 | 579,115 | +1.04(+2.70%) |
Mar 20, 2019 | 38.49 | 39.12 | 37.76 | 38.50 | 499,588 | +0.00(+0.00%) |
Mar 19, 2019 | 38.45 | 39.08 | 37.95 | 38.50 | 382,966 | +0.00(+0.00%) |
Mar 18, 2019 | 39.10 | 39.49 | 38.00 | 38.50 | 561,430 | +0.31(+0.81%) |
Mar 15, 2019 | 36.97 | 39.10 | 36.97 | 38.19 | 1,176,600 | +1.53(+4.17%) |
Mar 14, 2019 | 35.97 | 36.74 | 35.65 | 36.66 | 656,233 | +0.71(+1.97%) |
Mar 13, 2019 | 35.71 | 36.61 | 35.48 | 35.95 | 430,193 | +0.43(+1.21%) |
Mar 12, 2019 | 34.70 | 36.02 | 34.21 | 35.52 | 712,834 | +1.06(+3.08%) |
Mar 11, 2019 | 33.99 | 34.52 | 33.48 | 34.46 | 343,160 | +0.47(+1.38%) |
Mar 08, 2019 | 32.54 | 34.25 | 32.31 | 33.99 | 452,800 | +1.38(+4.23%) |
Mar 07, 2019 | 32.46 | 32.98 | 31.60 | 32.61 | 433,271 | +0.35(+1.08%) |
Mar 06, 2019 | 34.94 | 35.08 | 32.18 | 32.26 | 641,025 | -2.67(-7.64%) |
Mar 05, 2019 | 34.80 | 36.00 | 34.46 | 34.93 | 524,076 | +0.14(+0.40%) |
Mar 04, 2019 | 34.72 | 35.63 | 33.83 | 34.79 | 1,163,571 | +0.63(+1.84%) |