Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 36.88 | 36.99 | 36.56 | 36.76 | 143,685 | -0.23(-0.63%) |
May 30, 2019 | 36.19 | 37.26 | 36.19 | 36.99 | 209,928 | +1.17(+3.26%) |
May 29, 2019 | 35.82 | 35.95 | 35.10 | 35.83 | 225,453 | -0.38(-1.04%) |
May 28, 2019 | 36.72 | 36.74 | 36.13 | 36.20 | 345,097 | -0.61(-1.65%) |
May 24, 2019 | 36.74 | 37.20 | 36.74 | 36.81 | 86,771 | +0.45(+1.25%) |
May 23, 2019 | 36.20 | 36.53 | 36.08 | 36.36 | 161,977 | -0.14(-0.40%) |
May 22, 2019 | 36.65 | 36.93 | 36.13 | 36.50 | 197,953 | -0.17(-0.47%) |
May 21, 2019 | 36.94 | 37.16 | 36.56 | 36.67 | 249,596 | +0.97(+2.73%) |
May 20, 2019 | 35.62 | 36.33 | 35.51 | 35.70 | 199,132 | -2.29(-6.02%) |
May 17, 2019 | 38.17 | 38.47 | 37.46 | 37.99 | 216,046 | -0.70(-1.82%) |
May 16, 2019 | 38.74 | 39.02 | 38.59 | 38.69 | 104,545 | -0.12(-0.30%) |
May 15, 2019 | 38.37 | 38.89 | 38.32 | 38.81 | 108,736 | +0.46(+1.21%) |
May 14, 2019 | 38.43 | 38.56 | 37.81 | 38.34 | 183,429 | +0.18(+0.48%) |
May 13, 2019 | 39.11 | 39.11 | 37.99 | 38.16 | 197,425 | -1.77(-4.44%) |
May 10, 2019 | 40.26 | 40.26 | 39.65 | 39.93 | 105,846 | -0.44(-1.10%) |
May 09, 2019 | 40.04 | 40.51 | 39.63 | 40.38 | 107,874 | +0.11(+0.26%) |
May 08, 2019 | 40.62 | 40.62 | 40.01 | 40.27 | 88,705 | -0.57(-1.39%) |
May 07, 2019 | 41.12 | 41.30 | 40.62 | 40.84 | 159,108 | -0.41(-0.98%) |
May 06, 2019 | 40.12 | 41.26 | 40.09 | 41.25 | 102,215 | +0.54(+1.33%) |
May 03, 2019 | 40.72 | 41.12 | 40.55 | 40.71 | 81,484 | -0.01(-0.02%) |
May 02, 2019 | 40.54 | 40.88 | 40.12 | 40.72 | 271,237 | +0.44(+1.10%) |
May 01, 2019 | 40.58 | 40.58 | 40.10 | 40.27 | 123,289 | -0.13(-0.33%) |
Apr 30, 2019 | 40.00 | 40.65 | 40.00 | 40.41 | 333,308 | +0.68(+1.72%) |
Apr 29, 2019 | 39.66 | 39.80 | 39.46 | 39.72 | 150,010 | +0.08(+0.19%) |
Apr 26, 2019 | 39.93 | 40.11 | 39.42 | 39.65 | 141,301 | -0.34(-0.84%) |
Apr 25, 2019 | 40.03 | 40.37 | 39.78 | 39.98 | 211,705 | +0.58(+1.47%) |
Apr 24, 2019 | 39.47 | 39.49 | 39.28 | 39.40 | 108,236 | -0.04(-0.10%) |
Apr 23, 2019 | 39.11 | 39.58 | 39.11 | 39.44 | 129,951 | +0.38(+0.96%) |
Apr 22, 2019 | 38.88 | 39.23 | 38.85 | 39.07 | 73,032 | -0.26(-0.66%) |
Apr 18, 2019 | 38.78 | 39.36 | 38.75 | 39.33 | 115,176 | +0.51(+1.32%) |
Apr 17, 2019 | 38.76 | 38.90 | 38.45 | 38.82 | 221,847 | +0.23(+0.60%) |
Apr 16, 2019 | 39.65 | 39.67 | 38.56 | 38.58 | 240,047 | -0.36(-0.92%) |
Apr 15, 2019 | 39.03 | 39.03 | 38.52 | 38.94 | 135,895 | -0.47(-1.20%) |
Apr 12, 2019 | 38.93 | 39.44 | 38.67 | 39.41 | 199,148 | +0.61(+1.57%) |
Apr 11, 2019 | 39.16 | 39.18 | 38.66 | 38.81 | 291,146 | +0.19(+0.50%) |
Apr 10, 2019 | 38.72 | 38.84 | 38.36 | 38.61 | 173,965 | -0.06(-0.15%) |
Apr 09, 2019 | 38.26 | 38.96 | 38.15 | 38.67 | 178,394 | +0.40(+1.03%) |
Apr 08, 2019 | 38.40 | 38.40 | 37.98 | 38.28 | 94,026 | -0.26(-0.68%) |
Apr 05, 2019 | 39.00 | 39.00 | 38.07 | 38.54 | 110,200 | -0.06(-0.15%) |
Apr 04, 2019 | 39.01 | 39.13 | 38.57 | 38.59 | 161,895 | -0.46(-1.19%) |
Apr 03, 2019 | 39.48 | 39.48 | 38.86 | 39.06 | 272,562 | -0.60(-1.51%) |
Apr 02, 2019 | 39.25 | 39.82 | 39.19 | 39.66 | 302,895 | +0.52(+1.33%) |
Apr 01, 2019 | 39.26 | 39.36 | 39.03 | 39.13 | 181,476 | +0.07(+0.17%) |
Mar 29, 2019 | 38.55 | 39.08 | 38.39 | 39.07 | 239,372 | +0.73(+1.91%) |
Mar 28, 2019 | 38.29 | 38.54 | 37.80 | 38.33 | 131,212 | -0.18(-0.48%) |
Mar 27, 2019 | 39.01 | 39.03 | 38.12 | 38.52 | 170,739 | -0.62(-1.58%) |
Mar 26, 2019 | 38.90 | 39.23 | 38.84 | 39.13 | 92,376 | +0.53(+1.37%) |
Mar 25, 2019 | 38.20 | 39.00 | 38.20 | 38.60 | 130,211 | +0.83(+2.20%) |
Mar 22, 2019 | 38.74 | 38.84 | 37.61 | 37.77 | 264,563 | -1.11(-2.85%) |
Mar 21, 2019 | 38.91 | 39.34 | 38.86 | 38.88 | 169,142 | -0.18(-0.47%) |
Mar 20, 2019 | 38.66 | 39.39 | 38.42 | 39.07 | 248,690 | +0.92(+2.40%) |
Mar 19, 2019 | 37.97 | 38.37 | 37.97 | 38.15 | 111,749 | +0.45(+1.20%) |
Mar 18, 2019 | 37.62 | 37.90 | 37.58 | 37.70 | 98,281 | +0.20(+0.54%) |
Mar 15, 2019 | 37.43 | 37.73 | 37.27 | 37.49 | 198,630 | +0.13(+0.36%) |
Mar 14, 2019 | 37.16 | 37.54 | 37.13 | 37.36 | 265,005 | +0.13(+0.34%) |
Mar 13, 2019 | 37.13 | 37.37 | 36.92 | 37.23 | 142,223 | +0.25(+0.68%) |
Mar 12, 2019 | 37.02 | 37.25 | 36.87 | 36.98 | 114,851 | +0.09(+0.24%) |
Mar 11, 2019 | 36.29 | 37.05 | 36.22 | 36.90 | 167,471 | +0.70(+1.95%) |
Mar 08, 2019 | 36.14 | 36.31 | 35.71 | 36.19 | 91,747 | -0.36(-0.98%) |
Mar 07, 2019 | 37.12 | 37.13 | 36.44 | 36.55 | 150,086 | -0.60(-1.61%) |
Mar 06, 2019 | 36.91 | 37.30 | 36.84 | 37.15 | 237,239 | +0.44(+1.21%) |
Mar 05, 2019 | 36.13 | 36.81 | 36.04 | 36.70 | 177,978 | +0.69(+1.93%) |
Mar 04, 2019 | 36.36 | 36.42 | 35.84 | 36.01 | 132,898 | -0.35(-0.96%) |