Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 36.65 | 36.78 | 35.82 | 36.08 | 660,438 | -0.96(-2.60%) |
May 30, 2019 | 37.12 | 37.56 | 36.92 | 37.04 | 438,434 | -0.03(-0.07%) |
May 29, 2019 | 36.89 | 37.33 | 36.58 | 37.07 | 542,003 | -0.13(-0.36%) |
May 28, 2019 | 37.58 | 37.74 | 37.20 | 37.20 | 587,113 | -0.27(-0.73%) |
May 24, 2019 | 37.61 | 37.90 | 37.27 | 37.47 | 360,784 | +0.09(+0.24%) |
May 23, 2019 | 37.47 | 38.12 | 36.93 | 37.38 | 554,343 | -0.61(-1.60%) |
May 22, 2019 | 38.61 | 38.89 | 37.94 | 37.99 | 508,889 | -0.81(-2.09%) |
May 21, 2019 | 38.29 | 38.84 | 38.28 | 38.81 | 740,392 | +0.75(+1.97%) |
May 20, 2019 | 38.02 | 38.60 | 37.94 | 38.05 | 572,860 | -0.27(-0.71%) |
May 17, 2019 | 38.84 | 39.09 | 38.33 | 38.33 | 513,611 | -0.97(-2.47%) |
May 16, 2019 | 38.92 | 39.70 | 38.88 | 39.30 | 551,644 | +0.42(+1.09%) |
May 15, 2019 | 38.43 | 39.12 | 38.37 | 38.88 | 552,694 | +0.34(+0.87%) |
May 14, 2019 | 38.27 | 38.77 | 38.14 | 38.54 | 545,286 | +0.34(+0.90%) |
May 13, 2019 | 39.08 | 39.25 | 38.12 | 38.20 | 586,313 | -1.88(-4.69%) |
May 10, 2019 | 39.84 | 40.31 | 39.23 | 40.08 | 562,855 | +0.08(+0.20%) |
May 09, 2019 | 39.59 | 40.21 | 39.28 | 40.00 | 545,197 | -0.05(-0.13%) |
May 08, 2019 | 40.28 | 40.64 | 40.02 | 40.05 | 378,136 | -0.40(-0.98%) |
May 07, 2019 | 40.73 | 41.00 | 40.26 | 40.45 | 763,378 | -0.57(-1.40%) |
May 06, 2019 | 40.57 | 41.19 | 40.44 | 41.02 | 879,328 | -0.34(-0.81%) |
May 03, 2019 | 41.36 | 41.75 | 40.37 | 41.36 | 1,144,842 | +0.02(+0.04%) |
May 02, 2019 | 41.67 | 42.03 | 40.98 | 41.34 | 754,238 | -0.47(-1.12%) |
May 01, 2019 | 43.18 | 43.18 | 41.79 | 41.81 | 669,441 | -1.13(-2.63%) |
Apr 30, 2019 | 42.71 | 43.04 | 42.23 | 42.94 | 565,230 | +0.14(+0.33%) |
Apr 29, 2019 | 42.52 | 43.31 | 42.39 | 42.80 | 709,939 | +0.34(+0.81%) |
Apr 26, 2019 | 41.23 | 42.91 | 41.08 | 42.45 | 1,851,242 | +1.41(+3.44%) |
Apr 25, 2019 | 41.90 | 41.99 | 40.97 | 41.04 | 735,325 | -0.91(-2.17%) |
Apr 24, 2019 | 41.36 | 42.21 | 41.34 | 41.95 | 674,476 | +0.49(+1.19%) |
Apr 23, 2019 | 40.78 | 41.63 | 40.73 | 41.46 | 705,855 | +0.78(+1.91%) |
Apr 22, 2019 | 41.06 | 41.52 | 40.31 | 40.68 | 525,401 | -0.51(-1.24%) |
Apr 18, 2019 | 41.09 | 41.31 | 40.76 | 41.19 | 517,233 | +0.11(+0.28%) |
Apr 17, 2019 | 42.04 | 42.04 | 40.89 | 41.08 | 679,047 | -0.73(-1.75%) |
Apr 16, 2019 | 41.52 | 41.87 | 41.50 | 41.81 | 351,544 | +0.33(+0.79%) |
Apr 15, 2019 | 41.50 | 41.72 | 41.13 | 41.48 | 407,453 | +0.09(+0.21%) |
Apr 12, 2019 | 41.52 | 41.89 | 41.23 | 41.39 | 557,761 | +0.11(+0.26%) |
Apr 11, 2019 | 41.05 | 41.38 | 40.25 | 41.29 | 782,422 | +0.38(+0.93%) |
Apr 10, 2019 | 40.33 | 41.03 | 39.75 | 40.91 | 534,132 | +0.68(+1.69%) |
Apr 09, 2019 | 40.67 | 40.67 | 40.13 | 40.23 | 542,031 | -0.62(-1.51%) |
Apr 08, 2019 | 40.33 | 40.88 | 40.19 | 40.85 | 841,020 | +0.42(+1.05%) |
Apr 05, 2019 | 40.17 | 40.53 | 39.85 | 40.42 | 542,818 | +0.38(+0.95%) |
Apr 04, 2019 | 39.54 | 40.23 | 39.04 | 40.04 | 476,682 | +0.60(+1.52%) |
Apr 03, 2019 | 39.37 | 39.89 | 39.07 | 39.44 | 588,107 | +0.45(+1.16%) |
Apr 02, 2019 | 39.06 | 39.10 | 38.59 | 38.99 | 499,499 | -0.16(-0.41%) |
Apr 01, 2019 | 38.58 | 39.21 | 38.58 | 39.15 | 463,550 | +0.84(+2.19%) |
Mar 29, 2019 | 37.98 | 38.47 | 37.92 | 38.31 | 763,115 | +0.66(+1.76%) |
Mar 28, 2019 | 37.76 | 38.31 | 37.50 | 37.65 | 623,558 | +0.03(+0.07%) |
Mar 27, 2019 | 37.30 | 37.84 | 37.18 | 37.62 | 818,659 | +0.42(+1.12%) |
Mar 26, 2019 | 36.94 | 37.23 | 36.19 | 37.21 | 718,878 | +0.59(+1.62%) |
Mar 25, 2019 | 37.09 | 37.09 | 36.49 | 36.62 | 686,377 | -0.59(-1.59%) |
Mar 22, 2019 | 38.68 | 38.70 | 37.18 | 37.21 | 495,385 | -1.73(-4.45%) |
Mar 21, 2019 | 38.08 | 39.08 | 38.08 | 38.94 | 473,300 | +0.67(+1.75%) |
Mar 20, 2019 | 38.51 | 38.74 | 37.91 | 38.27 | 536,561 | -0.38(-0.98%) |
Mar 19, 2019 | 38.91 | 39.10 | 36.77 | 38.65 | 539,682 | -0.07(-0.18%) |
Mar 18, 2019 | 38.73 | 39.11 | 38.41 | 38.72 | 699,682 | +0.06(+0.16%) |
Mar 15, 2019 | 38.48 | 39.07 | 37.22 | 38.66 | 1,647,473 | +0.23(+0.60%) |
Mar 14, 2019 | 38.45 | 38.64 | 38.24 | 38.43 | 824,854 | +0.04(+0.11%) |
Mar 13, 2019 | 38.07 | 38.78 | 36.99 | 38.38 | 974,991 | +0.49(+1.31%) |
Mar 12, 2019 | 37.93 | 38.59 | 36.93 | 37.89 | 534,661 | +0.08(+0.21%) |
Mar 11, 2019 | 37.35 | 37.84 | 36.39 | 37.81 | 831,974 | +0.71(+1.90%) |
Mar 08, 2019 | 36.58 | 37.18 | 35.77 | 37.10 | 666,654 | +0.12(+0.33%) |
Mar 07, 2019 | 37.28 | 37.34 | 36.77 | 36.98 | 579,976 | -0.44(-1.17%) |
Mar 06, 2019 | 37.85 | 38.67 | 37.33 | 37.42 | 833,584 | -0.42(-1.12%) |
Mar 05, 2019 | 38.37 | 38.41 | 37.83 | 37.84 | 723,714 | -0.54(-1.40%) |
Mar 04, 2019 | 38.74 | 39.10 | 38.18 | 38.38 | 577,193 | -0.24(-0.61%) |