Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 35.87 | 35.88 | 35.39 | 35.54 | 1,332,778 | -0.66(-1.82%) |
May 30, 2019 | 36.42 | 36.81 | 36.12 | 36.19 | 419,673 | -0.13(-0.35%) |
May 29, 2019 | 36.49 | 36.52 | 36.05 | 36.32 | 797,834 | -0.37(-1.02%) |
May 28, 2019 | 36.78 | 36.94 | 36.40 | 36.70 | 1,612,045 | +0.03(+0.08%) |
May 24, 2019 | 36.74 | 37.18 | 36.40 | 36.67 | 680,983 | +0.11(+0.30%) |
May 23, 2019 | 37.17 | 37.17 | 35.94 | 36.56 | 609,669 | -0.88(-2.36%) |
May 22, 2019 | 37.88 | 37.90 | 37.42 | 37.44 | 644,527 | -0.49(-1.30%) |
May 21, 2019 | 37.66 | 38.06 | 37.59 | 37.94 | 699,438 | +0.32(+0.86%) |
May 20, 2019 | 37.42 | 37.86 | 37.33 | 37.61 | 782,795 | -0.11(-0.29%) |
May 17, 2019 | 37.37 | 38.04 | 37.36 | 37.72 | 782,683 | +0.07(+0.18%) |
May 16, 2019 | 37.73 | 37.93 | 37.64 | 37.65 | 739,114 | +0.04(+0.10%) |
May 15, 2019 | 37.91 | 38.08 | 37.55 | 37.61 | 875,324 | -0.42(-1.11%) |
May 14, 2019 | 38.33 | 38.88 | 38.01 | 38.03 | 334,864 | -0.29(-0.74%) |
May 13, 2019 | 38.37 | 38.64 | 38.05 | 38.32 | 876,389 | -0.78(-1.99%) |
May 10, 2019 | 38.67 | 39.19 | 38.22 | 39.10 | 593,216 | +0.35(+0.91%) |
May 09, 2019 | 38.45 | 38.75 | 37.52 | 38.74 | 543,399 | +0.11(+0.28%) |
May 08, 2019 | 38.01 | 38.76 | 37.94 | 38.63 | 570,662 | +0.43(+1.13%) |
May 07, 2019 | 39.19 | 39.38 | 37.89 | 38.20 | 785,902 | -1.20(-3.04%) |
May 06, 2019 | 39.31 | 39.54 | 39.02 | 39.40 | 486,512 | -0.33(-0.84%) |
May 03, 2019 | 39.39 | 39.81 | 39.36 | 39.73 | 585,893 | +0.37(+0.95%) |
May 02, 2019 | 39.60 | 39.77 | 39.11 | 39.36 | 690,184 | -0.30(-0.77%) |
May 01, 2019 | 39.42 | 40.07 | 39.42 | 39.67 | 494,460 | +0.18(+0.45%) |
Apr 30, 2019 | 39.28 | 39.57 | 39.12 | 39.49 | 694,253 | +0.09(+0.22%) |
Apr 29, 2019 | 39.17 | 39.59 | 38.88 | 39.40 | 613,265 | +0.24(+0.60%) |
Apr 26, 2019 | 38.60 | 39.53 | 38.57 | 39.16 | 784,005 | +0.69(+1.79%) |
Apr 25, 2019 | 38.42 | 38.94 | 38.08 | 38.48 | 759,051 | +0.19(+0.49%) |
Apr 24, 2019 | 39.84 | 40.11 | 37.56 | 38.29 | 1,545,113 | -1.88(-4.68%) |
Apr 23, 2019 | 39.83 | 40.21 | 39.75 | 40.17 | 747,464 | +0.35(+0.89%) |
Apr 22, 2019 | 39.15 | 39.87 | 39.15 | 39.81 | 641,024 | +0.55(+1.40%) |
Apr 18, 2019 | 39.14 | 39.38 | 38.86 | 39.26 | 635,116 | +0.15(+0.38%) |
Apr 17, 2019 | 39.13 | 39.23 | 38.78 | 39.12 | 383,871 | +0.00(+0.00%) |
Apr 16, 2019 | 39.33 | 39.33 | 38.91 | 39.12 | 490,152 | +0.03(+0.08%) |
Apr 15, 2019 | 39.64 | 39.87 | 38.88 | 39.09 | 566,063 | -0.70(-1.75%) |
Apr 12, 2019 | 39.24 | 39.84 | 39.20 | 39.78 | 773,326 | +0.65(+1.66%) |
Apr 11, 2019 | 38.99 | 39.23 | 38.94 | 39.13 | 356,855 | +0.19(+0.48%) |
Apr 10, 2019 | 38.84 | 39.00 | 38.62 | 38.95 | 437,405 | +0.11(+0.28%) |
Apr 09, 2019 | 38.79 | 38.96 | 38.50 | 38.84 | 401,457 | -0.17(-0.43%) |
Apr 08, 2019 | 38.94 | 39.26 | 38.82 | 39.01 | 659,500 | -0.07(-0.18%) |
Apr 05, 2019 | 39.43 | 39.49 | 38.98 | 39.08 | 403,342 | -0.31(-0.80%) |
Apr 04, 2019 | 38.98 | 39.42 | 38.85 | 39.39 | 449,212 | +0.51(+1.32%) |
Apr 03, 2019 | 38.78 | 39.13 | 38.54 | 38.88 | 716,522 | +0.23(+0.59%) |
Apr 02, 2019 | 38.56 | 38.69 | 38.21 | 38.65 | 698,776 | +0.10(+0.25%) |
Apr 01, 2019 | 37.88 | 38.59 | 37.83 | 38.55 | 832,321 | +0.95(+2.54%) |
Mar 29, 2019 | 37.63 | 37.65 | 37.00 | 37.60 | 842,584 | +0.17(+0.45%) |
Mar 28, 2019 | 37.38 | 37.67 | 37.19 | 37.43 | 839,696 | +0.05(+0.13%) |
Mar 27, 2019 | 37.75 | 37.85 | 37.35 | 37.38 | 470,759 | -0.24(-0.63%) |
Mar 26, 2019 | 37.98 | 38.24 | 37.44 | 37.62 | 1,025,803 | -0.26(-0.68%) |
Mar 25, 2019 | 38.32 | 38.35 | 37.45 | 37.88 | 688,587 | -0.49(-1.28%) |
Mar 22, 2019 | 38.91 | 38.91 | 38.31 | 38.37 | 540,128 | -0.73(-1.86%) |
Mar 21, 2019 | 39.12 | 39.42 | 39.01 | 39.10 | 495,169 | -0.06(-0.15%) |
Mar 20, 2019 | 40.15 | 40.15 | 38.80 | 39.15 | 1,017,678 | -1.00(-2.50%) |
Mar 19, 2019 | 40.53 | 40.53 | 39.99 | 40.16 | 970,711 | -0.27(-0.66%) |
Mar 18, 2019 | 40.82 | 41.12 | 40.30 | 40.42 | 689,282 | -0.72(-1.74%) |
Mar 15, 2019 | 40.85 | 41.17 | 40.17 | 41.14 | 934,623 | +0.46(+1.14%) |
Mar 14, 2019 | 40.46 | 41.09 | 40.35 | 40.68 | 651,169 | +0.09(+0.22%) |
Mar 13, 2019 | 40.68 | 40.95 | 40.38 | 40.59 | 940,580 | +0.03(+0.07%) |
Mar 12, 2019 | 40.32 | 40.89 | 40.09 | 40.56 | 880,886 | +0.26(+0.63%) |
Mar 11, 2019 | 39.84 | 40.38 | 39.59 | 40.30 | 517,111 | +0.51(+1.28%) |
Mar 08, 2019 | 39.55 | 39.87 | 39.44 | 39.79 | 658,304 | -0.05(-0.12%) |
Mar 07, 2019 | 39.87 | 39.96 | 39.45 | 39.84 | 1,307,218 | -0.01(-0.02%) |
Mar 06, 2019 | 39.84 | 40.24 | 39.77 | 39.85 | 725,513 | +0.07(+0.17%) |
Mar 05, 2019 | 39.77 | 40.18 | 39.50 | 39.78 | 889,888 | -0.01(-0.02%) |
Mar 04, 2019 | 40.68 | 40.76 | 39.54 | 39.79 | 1,040,588 | -0.58(-1.44%) |