Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 40.18 | 40.40 | 40.01 | 40.24 | 694,521 | +0.54(+1.35%) |
May 30, 2019 | 39.46 | 39.92 | 39.24 | 39.70 | 777,605 | +0.14(+0.36%) |
May 29, 2019 | 39.46 | 39.83 | 39.42 | 39.56 | 1,641,930 | +0.33(+0.84%) |
May 28, 2019 | 38.86 | 39.23 | 38.70 | 39.23 | 585,298 | +0.29(+0.75%) |
May 24, 2019 | 39.04 | 39.17 | 38.86 | 38.94 | 601,195 | -0.32(-0.81%) |
May 23, 2019 | 38.87 | 39.48 | 38.87 | 39.26 | 1,953,010 | +0.78(+2.03%) |
May 22, 2019 | 38.32 | 38.61 | 38.22 | 38.48 | 610,594 | +0.32(+0.84%) |
May 21, 2019 | 38.46 | 38.47 | 38.10 | 38.16 | 436,840 | -0.54(-1.39%) |
May 20, 2019 | 38.65 | 38.76 | 38.41 | 38.69 | 846,162 | +0.30(+0.78%) |
May 17, 2019 | 38.18 | 38.44 | 37.82 | 38.39 | 546,561 | +0.54(+1.42%) |
May 16, 2019 | 38.00 | 38.00 | 37.58 | 37.86 | 725,677 | -0.25(-0.67%) |
May 15, 2019 | 38.53 | 38.57 | 38.00 | 38.11 | 709,963 | -0.11(-0.30%) |
May 14, 2019 | 38.62 | 38.69 | 38.06 | 38.22 | 921,149 | -0.49(-1.26%) |
May 13, 2019 | 38.22 | 38.81 | 38.13 | 38.71 | 1,693,811 | +1.19(+3.18%) |
May 10, 2019 | 37.75 | 38.21 | 37.45 | 37.52 | 910,509 | -0.08(-0.20%) |
May 09, 2019 | 37.77 | 38.18 | 37.50 | 37.59 | 1,114,008 | +0.13(+0.35%) |
May 08, 2019 | 37.35 | 37.48 | 37.14 | 37.46 | 905,864 | +0.18(+0.48%) |
May 07, 2019 | 36.88 | 37.56 | 36.74 | 37.28 | 1,094,054 | +0.73(+2.01%) |
May 06, 2019 | 37.10 | 37.16 | 36.46 | 36.55 | 502,142 | -0.02(-0.05%) |
May 03, 2019 | 37.12 | 37.13 | 36.57 | 36.57 | 974,923 | -0.73(-1.97%) |
May 02, 2019 | 37.51 | 37.72 | 37.15 | 37.30 | 568,714 | -0.18(-0.48%) |
May 01, 2019 | 37.03 | 37.48 | 37.01 | 37.48 | 879,313 | +0.37(+0.99%) |
Apr 30, 2019 | 36.91 | 37.40 | 36.91 | 37.11 | 597,913 | +0.21(+0.56%) |
Apr 29, 2019 | 37.00 | 37.05 | 36.80 | 36.91 | 523,272 | -0.18(-0.48%) |
Apr 26, 2019 | 37.42 | 37.54 | 37.06 | 37.09 | 520,200 | -0.36(-0.95%) |
Apr 25, 2019 | 37.30 | 37.74 | 37.29 | 37.44 | 733,136 | +0.31(+0.84%) |
Apr 24, 2019 | 37.23 | 37.29 | 37.00 | 37.13 | 280,065 | -0.09(-0.25%) |
Apr 23, 2019 | 37.77 | 37.78 | 37.14 | 37.23 | 659,079 | -0.59(-1.57%) |
Apr 22, 2019 | 37.78 | 37.97 | 37.68 | 37.82 | 340,699 | +0.12(+0.32%) |
Apr 18, 2019 | 37.61 | 37.94 | 37.57 | 37.70 | 606,191 | +0.08(+0.20%) |
Apr 17, 2019 | 37.11 | 37.79 | 37.11 | 37.62 | 518,874 | +0.39(+1.04%) |
Apr 16, 2019 | 37.20 | 37.37 | 37.16 | 37.24 | 339,615 | -0.11(-0.30%) |
Apr 15, 2019 | 37.15 | 37.48 | 37.11 | 37.35 | 294,375 | +0.16(+0.43%) |
Apr 12, 2019 | 37.10 | 37.33 | 37.10 | 37.19 | 518,818 | -0.14(-0.38%) |
Apr 11, 2019 | 37.24 | 37.41 | 37.21 | 37.33 | 384,519 | +0.06(+0.15%) |
Apr 10, 2019 | 37.74 | 37.75 | 37.27 | 37.27 | 578,846 | -0.53(-1.39%) |
Apr 09, 2019 | 37.50 | 37.86 | 37.45 | 37.80 | 441,866 | +0.46(+1.23%) |
Apr 08, 2019 | 37.40 | 37.58 | 37.30 | 37.34 | 514,651 | +0.08(+0.20%) |
Apr 05, 2019 | 37.54 | 37.55 | 37.25 | 37.26 | 788,484 | -0.36(-0.95%) |
Apr 04, 2019 | 37.74 | 37.88 | 37.59 | 37.62 | 579,257 | -0.16(-0.42%) |
Apr 03, 2019 | 37.66 | 37.89 | 37.55 | 37.78 | 632,966 | -0.21(-0.54%) |
Apr 02, 2019 | 37.84 | 38.18 | 37.84 | 37.99 | 475,296 | +0.12(+0.32%) |
Apr 01, 2019 | 37.97 | 38.13 | 37.84 | 37.87 | 933,987 | -0.42(-1.11%) |
Mar 29, 2019 | 38.13 | 38.53 | 38.07 | 38.29 | 1,453,138 | -0.10(-0.27%) |
Mar 28, 2019 | 38.65 | 38.83 | 38.33 | 38.39 | 716,726 | -0.38(-0.97%) |
Mar 27, 2019 | 38.65 | 39.19 | 38.52 | 38.77 | 1,207,188 | +0.18(+0.46%) |
Mar 26, 2019 | 38.69 | 38.86 | 38.35 | 38.59 | 681,581 | -0.42(-1.08%) |
Mar 25, 2019 | 39.20 | 39.48 | 38.73 | 39.01 | 1,288,352 | -0.14(-0.36%) |
Mar 22, 2019 | 38.05 | 39.17 | 37.97 | 39.16 | 1,785,411 | +1.37(+3.64%) |
Mar 21, 2019 | 38.42 | 38.42 | 37.59 | 37.78 | 911,656 | -0.50(-1.30%) |
Mar 20, 2019 | 38.01 | 38.48 | 37.75 | 38.28 | 631,190 | +0.34(+0.88%) |
Mar 19, 2019 | 37.57 | 38.05 | 37.57 | 37.95 | 709,977 | +0.20(+0.52%) |
Mar 18, 2019 | 37.93 | 38.06 | 37.60 | 37.75 | 486,697 | -0.24(-0.64%) |
Mar 15, 2019 | 38.04 | 38.10 | 37.73 | 37.99 | 550,776 | -0.11(-0.30%) |
Mar 14, 2019 | 37.95 | 38.12 | 37.93 | 38.10 | 592,605 | +0.16(+0.42%) |
Mar 13, 2019 | 37.95 | 37.98 | 37.75 | 37.95 | 431,809 | -0.14(-0.37%) |
Mar 12, 2019 | 38.05 | 38.22 | 37.94 | 38.09 | 585,223 | -0.01(-0.02%) |
Mar 11, 2019 | 38.66 | 38.70 | 38.10 | 38.10 | 727,580 | -0.68(-1.74%) |
Mar 08, 2019 | 39.00 | 39.04 | 38.74 | 38.77 | 941,584 | +0.01(+0.02%) |
Mar 07, 2019 | 38.43 | 38.83 | 38.40 | 38.76 | 1,196,584 | +0.34(+0.88%) |
Mar 06, 2019 | 37.68 | 38.44 | 37.68 | 38.42 | 849,718 | +0.75(+1.99%) |
Mar 05, 2019 | 37.49 | 37.70 | 37.47 | 37.67 | 508,415 | +0.17(+0.45%) |
Mar 04, 2019 | 37.08 | 37.77 | 37.03 | 37.50 | 657,325 | +0.36(+0.96%) |