Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 36.58 | 37.88 | 35.96 | 36.39 | 60,017 | -0.64(-1.74%) |
May 30, 2019 | 37.53 | 37.73 | 36.66 | 37.04 | 64,993 | -0.42(-1.13%) |
May 29, 2019 | 36.98 | 37.65 | 36.87 | 37.46 | 105,050 | +0.15(+0.40%) |
May 28, 2019 | 37.52 | 37.71 | 37.07 | 37.31 | 142,795 | -0.43(-1.14%) |
May 24, 2019 | 36.57 | 37.83 | 36.50 | 37.74 | 120,375 | +1.43(+3.93%) |
May 23, 2019 | 37.01 | 37.01 | 36.07 | 36.31 | 97,630 | -1.03(-2.76%) |
May 22, 2019 | 37.79 | 37.94 | 37.12 | 37.35 | 85,878 | -0.67(-1.76%) |
May 21, 2019 | 38.13 | 38.30 | 37.90 | 38.02 | 59,494 | +0.01(+0.02%) |
May 20, 2019 | 37.40 | 38.28 | 37.35 | 38.01 | 86,601 | +0.38(+1.01%) |
May 17, 2019 | 37.49 | 38.32 | 37.49 | 37.63 | 57,862 | -0.35(-0.93%) |
May 16, 2019 | 37.82 | 38.50 | 37.82 | 37.98 | 66,491 | +0.19(+0.51%) |
May 15, 2019 | 38.03 | 38.03 | 37.41 | 37.79 | 78,202 | -0.59(-1.53%) |
May 14, 2019 | 37.73 | 38.67 | 37.71 | 38.37 | 94,130 | +0.66(+1.75%) |
May 13, 2019 | 38.64 | 39.37 | 37.56 | 37.72 | 88,381 | -1.61(-4.09%) |
May 10, 2019 | 39.16 | 39.36 | 38.38 | 39.32 | 65,024 | -0.04(-0.09%) |
May 09, 2019 | 39.02 | 39.59 | 38.65 | 39.36 | 42,124 | +0.00(+0.00%) |
May 08, 2019 | 39.77 | 39.90 | 39.35 | 39.36 | 60,396 | -0.47(-1.17%) |
May 07, 2019 | 40.46 | 40.83 | 39.67 | 39.82 | 73,927 | -1.02(-2.49%) |
May 06, 2019 | 40.13 | 41.09 | 39.91 | 40.84 | 62,192 | +0.09(+0.22%) |
May 03, 2019 | 40.14 | 40.76 | 40.14 | 40.75 | 99,302 | +0.61(+1.51%) |
May 02, 2019 | 39.66 | 40.22 | 39.50 | 40.15 | 75,623 | +0.38(+0.95%) |
May 01, 2019 | 39.42 | 40.22 | 39.36 | 39.77 | 121,405 | +0.34(+0.87%) |
Apr 30, 2019 | 40.38 | 42.10 | 38.95 | 39.43 | 236,034 | -2.20(-5.27%) |
Apr 29, 2019 | 40.63 | 41.75 | 40.51 | 41.62 | 75,228 | +0.97(+2.40%) |
Apr 26, 2019 | 40.21 | 40.69 | 39.98 | 40.65 | 45,209 | +0.41(+1.03%) |
Apr 25, 2019 | 40.44 | 40.53 | 39.67 | 40.24 | 52,868 | -0.38(-0.93%) |
Apr 24, 2019 | 40.50 | 40.86 | 40.23 | 40.61 | 43,446 | +0.04(+0.09%) |
Apr 23, 2019 | 39.64 | 40.69 | 39.37 | 40.58 | 76,273 | +0.94(+2.37%) |
Apr 22, 2019 | 40.32 | 40.67 | 39.36 | 39.64 | 59,642 | -0.82(-2.02%) |
Apr 18, 2019 | 41.00 | 41.05 | 40.31 | 40.46 | 73,337 | -0.75(-1.81%) |
Apr 17, 2019 | 40.95 | 41.25 | 40.57 | 41.20 | 61,606 | +0.31(+0.75%) |
Apr 16, 2019 | 39.98 | 40.94 | 39.84 | 40.89 | 89,736 | +1.01(+2.53%) |
Apr 15, 2019 | 40.45 | 40.77 | 39.76 | 39.88 | 69,761 | -0.55(-1.37%) |
Apr 12, 2019 | 39.98 | 40.49 | 39.81 | 40.44 | 77,779 | +0.78(+1.97%) |
Apr 11, 2019 | 39.61 | 39.95 | 39.45 | 39.66 | 57,787 | +0.19(+0.49%) |
Apr 10, 2019 | 39.22 | 39.51 | 38.87 | 39.46 | 67,483 | +0.25(+0.63%) |
Apr 09, 2019 | 39.21 | 39.68 | 38.96 | 39.22 | 107,368 | -0.11(-0.29%) |
Apr 08, 2019 | 38.86 | 39.35 | 38.62 | 39.33 | 123,588 | +0.35(+0.90%) |
Apr 05, 2019 | 38.63 | 39.05 | 38.56 | 38.98 | 99,529 | +0.36(+0.93%) |
Apr 04, 2019 | 38.00 | 38.66 | 38.00 | 38.62 | 101,293 | +0.58(+1.52%) |
Apr 03, 2019 | 38.54 | 38.93 | 37.97 | 38.04 | 77,165 | -0.13(-0.35%) |
Apr 02, 2019 | 38.47 | 38.57 | 38.07 | 38.17 | 67,194 | -0.29(-0.75%) |
Apr 01, 2019 | 37.53 | 38.61 | 37.43 | 38.46 | 122,622 | +1.01(+2.70%) |
Mar 29, 2019 | 37.53 | 37.95 | 37.18 | 37.45 | 217,280 | -0.04(-0.12%) |
Mar 28, 2019 | 37.40 | 37.73 | 37.10 | 37.50 | 249,173 | +0.21(+0.57%) |
Mar 27, 2019 | 37.66 | 37.99 | 36.89 | 37.29 | 272,764 | -0.49(-1.30%) |
Mar 26, 2019 | 37.43 | 38.11 | 37.24 | 37.78 | 146,809 | +0.41(+1.10%) |
Mar 25, 2019 | 36.92 | 37.60 | 36.58 | 37.36 | 80,853 | +0.44(+1.19%) |
Mar 22, 2019 | 38.59 | 38.65 | 36.50 | 36.93 | 167,629 | -1.98(-5.10%) |
Mar 21, 2019 | 38.87 | 39.97 | 38.80 | 38.91 | 106,722 | -0.23(-0.58%) |
Mar 20, 2019 | 40.16 | 40.89 | 39.14 | 39.14 | 92,779 | -1.05(-2.62%) |
Mar 19, 2019 | 41.47 | 41.98 | 40.14 | 40.19 | 72,852 | -1.12(-2.72%) |
Mar 18, 2019 | 41.18 | 41.87 | 41.18 | 41.32 | 135,854 | +0.16(+0.38%) |
Mar 15, 2019 | 40.87 | 41.54 | 40.67 | 41.16 | 276,610 | +0.25(+0.62%) |
Mar 14, 2019 | 41.06 | 41.71 | 40.90 | 40.90 | 57,853 | -0.11(-0.28%) |
Mar 13, 2019 | 40.92 | 41.46 | 40.90 | 41.02 | 73,754 | +0.18(+0.43%) |
Mar 12, 2019 | 40.82 | 41.04 | 40.55 | 40.84 | 54,449 | +0.07(+0.17%) |
Mar 11, 2019 | 40.25 | 41.16 | 40.19 | 40.77 | 72,454 | +0.58(+1.44%) |
Mar 08, 2019 | 39.89 | 40.35 | 39.84 | 40.19 | 73,907 | +0.07(+0.17%) |
Mar 07, 2019 | 41.07 | 41.07 | 40.02 | 40.12 | 72,864 | -0.97(-2.37%) |
Mar 06, 2019 | 42.14 | 42.40 | 41.02 | 41.10 | 111,331 | -1.14(-2.70%) |
Mar 05, 2019 | 42.48 | 42.48 | 41.96 | 42.24 | 36,231 | -0.26(-0.62%) |
Mar 04, 2019 | 42.66 | 43.03 | 42.26 | 42.50 | 59,384 | -0.20(-0.47%) |