Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 36.90 | 37.59 | 36.80 | 37.45 | 1,606,458 | +0.47(+1.27%) |
May 30, 2019 | 36.94 | 37.25 | 36.81 | 36.98 | 1,211,453 | +0.08(+0.23%) |
May 29, 2019 | 37.56 | 37.60 | 36.78 | 36.90 | 1,752,623 | -0.68(-1.80%) |
May 28, 2019 | 38.08 | 38.16 | 37.57 | 37.57 | 2,314,630 | -0.32(-0.84%) |
May 24, 2019 | 37.80 | 38.02 | 37.77 | 37.89 | 1,384,276 | +0.15(+0.40%) |
May 23, 2019 | 37.55 | 37.74 | 37.40 | 37.74 | 1,942,552 | +0.19(+0.51%) |
May 22, 2019 | 37.36 | 37.64 | 37.22 | 37.55 | 1,248,186 | +0.24(+0.65%) |
May 21, 2019 | 37.15 | 37.49 | 37.15 | 37.31 | 1,060,893 | +0.23(+0.63%) |
May 20, 2019 | 37.56 | 37.59 | 36.84 | 37.07 | 995,752 | -0.45(-1.20%) |
May 17, 2019 | 37.37 | 37.53 | 37.19 | 37.52 | 1,534,111 | +0.02(+0.04%) |
May 16, 2019 | 37.24 | 37.58 | 37.20 | 37.51 | 1,226,341 | +0.19(+0.52%) |
May 15, 2019 | 37.14 | 37.48 | 36.96 | 37.31 | 809,045 | +0.22(+0.59%) |
May 14, 2019 | 37.11 | 37.36 | 37.06 | 37.10 | 947,518 | -0.02(-0.04%) |
May 13, 2019 | 36.90 | 37.18 | 36.81 | 37.11 | 1,101,449 | -0.02(-0.05%) |
May 10, 2019 | 36.55 | 37.20 | 36.55 | 37.13 | 856,323 | +0.58(+1.58%) |
May 09, 2019 | 36.47 | 36.63 | 36.18 | 36.55 | 885,029 | +0.09(+0.25%) |
May 08, 2019 | 36.48 | 36.82 | 36.44 | 36.46 | 1,398,715 | +0.04(+0.11%) |
May 07, 2019 | 37.12 | 37.12 | 36.13 | 36.42 | 1,034,531 | -0.69(-1.85%) |
May 06, 2019 | 37.02 | 37.21 | 36.80 | 37.10 | 1,335,168 | -0.08(-0.22%) |
May 03, 2019 | 37.10 | 37.35 | 36.90 | 37.19 | 959,881 | +0.18(+0.47%) |
May 02, 2019 | 37.31 | 37.69 | 36.88 | 37.01 | 1,796,031 | -0.20(-0.54%) |
May 01, 2019 | 37.57 | 38.06 | 36.86 | 37.21 | 2,099,998 | -0.38(-1.00%) |
Apr 30, 2019 | 37.09 | 37.71 | 36.98 | 37.59 | 1,697,222 | +0.47(+1.26%) |
Apr 29, 2019 | 37.57 | 37.69 | 37.10 | 37.12 | 890,122 | -0.54(-1.42%) |
Apr 26, 2019 | 37.61 | 37.76 | 37.40 | 37.66 | 890,523 | +0.28(+0.76%) |
Apr 25, 2019 | 37.15 | 37.51 | 36.95 | 37.37 | 965,319 | +0.19(+0.52%) |
Apr 24, 2019 | 37.25 | 37.51 | 37.02 | 37.18 | 1,205,481 | +0.30(+0.82%) |
Apr 23, 2019 | 36.56 | 37.02 | 36.45 | 36.88 | 974,150 | +0.49(+1.36%) |
Apr 22, 2019 | 36.88 | 36.96 | 35.99 | 36.39 | 1,192,804 | -0.60(-1.63%) |
Apr 18, 2019 | 36.55 | 37.02 | 36.45 | 36.99 | 1,512,348 | +0.44(+1.21%) |
Apr 17, 2019 | 37.26 | 37.26 | 36.42 | 36.54 | 1,361,541 | -0.65(-1.75%) |
Apr 16, 2019 | 38.24 | 38.28 | 37.05 | 37.20 | 1,373,317 | -1.05(-2.73%) |
Apr 15, 2019 | 38.33 | 38.40 | 38.07 | 38.24 | 1,206,184 | -0.06(-0.15%) |
Apr 12, 2019 | 37.91 | 38.31 | 37.64 | 38.30 | 1,795,397 | +0.27(+0.70%) |
Apr 11, 2019 | 37.99 | 38.23 | 37.89 | 38.03 | 1,901,136 | +0.10(+0.26%) |
Apr 10, 2019 | 37.91 | 37.97 | 37.69 | 37.93 | 1,371,050 | +0.19(+0.51%) |
Apr 09, 2019 | 37.73 | 37.83 | 37.58 | 37.74 | 1,111,886 | +0.03(+0.09%) |
Apr 08, 2019 | 37.88 | 37.98 | 37.51 | 37.71 | 1,127,668 | -0.16(-0.41%) |
Apr 05, 2019 | 37.66 | 37.87 | 37.51 | 37.86 | 1,270,526 | +0.16(+0.42%) |
Apr 04, 2019 | 38.02 | 38.02 | 37.46 | 37.71 | 1,133,322 | -0.28(-0.74%) |
Apr 03, 2019 | 37.82 | 38.05 | 37.59 | 37.99 | 2,380,791 | +0.06(+0.15%) |
Apr 02, 2019 | 37.64 | 37.99 | 37.27 | 37.93 | 1,565,546 | +0.37(+0.97%) |
Apr 01, 2019 | 37.67 | 37.72 | 37.03 | 37.56 | 1,643,851 | -0.17(-0.44%) |
Mar 29, 2019 | 37.76 | 37.93 | 37.46 | 37.73 | 2,618,886 | -0.03(-0.09%) |
Mar 28, 2019 | 37.76 | 37.79 | 37.46 | 37.76 | 1,104,448 | +0.15(+0.40%) |
Mar 27, 2019 | 37.76 | 37.77 | 37.40 | 37.61 | 1,348,907 | -0.08(-0.22%) |
Mar 26, 2019 | 37.46 | 37.70 | 37.40 | 37.70 | 1,238,613 | +0.29(+0.78%) |
Mar 25, 2019 | 37.40 | 37.55 | 37.12 | 37.41 | 1,170,890 | +0.07(+0.20%) |
Mar 22, 2019 | 37.55 | 38.00 | 37.30 | 37.33 | 2,678,527 | -0.12(-0.33%) |
Mar 21, 2019 | 36.90 | 37.57 | 36.88 | 37.46 | 1,408,415 | +0.52(+1.42%) |
Mar 20, 2019 | 37.01 | 37.20 | 36.68 | 36.93 | 1,395,883 | -0.02(-0.04%) |
Mar 19, 2019 | 37.00 | 37.13 | 36.83 | 36.95 | 1,311,207 | -0.07(-0.20%) |
Mar 18, 2019 | 37.35 | 37.61 | 36.85 | 37.02 | 1,912,468 | -0.43(-1.15%) |
Mar 15, 2019 | 37.60 | 37.66 | 37.37 | 37.46 | 2,786,121 | -0.17(-0.44%) |
Mar 14, 2019 | 37.56 | 37.66 | 37.37 | 37.62 | 1,625,289 | +0.16(+0.42%) |
Mar 13, 2019 | 37.42 | 37.57 | 37.33 | 37.46 | 1,973,199 | +0.13(+0.36%) |
Mar 12, 2019 | 37.36 | 37.43 | 37.17 | 37.33 | 2,581,807 | +0.07(+0.20%) |
Mar 11, 2019 | 37.15 | 37.42 | 36.93 | 37.26 | 1,974,248 | +0.00(+0.00%) |
Mar 08, 2019 | 37.08 | 37.36 | 36.92 | 37.26 | 1,548,005 | +0.19(+0.52%) |
Mar 07, 2019 | 37.16 | 37.52 | 36.94 | 37.07 | 1,604,368 | -0.01(-0.02%) |
Mar 06, 2019 | 37.32 | 37.49 | 37.07 | 37.07 | 1,690,277 | -0.19(-0.51%) |
Mar 05, 2019 | 37.14 | 37.44 | 37.11 | 37.27 | 1,750,855 | +0.12(+0.34%) |
Mar 04, 2019 | 36.93 | 37.24 | 36.72 | 37.14 | 2,324,555 | +0.37(+0.99%) |