Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 36.20 | 37.19 | 35.82 | 36.28 | 194,972 | -0.43(-1.16%) |
May 30, 2019 | 37.51 | 37.65 | 36.40 | 36.71 | 139,684 | -0.72(-1.91%) |
May 29, 2019 | 36.66 | 37.47 | 36.38 | 37.42 | 214,359 | +0.46(+1.24%) |
May 28, 2019 | 37.79 | 37.97 | 36.81 | 36.97 | 304,170 | -0.96(-2.54%) |
May 24, 2019 | 37.45 | 38.08 | 37.45 | 37.93 | 171,330 | +0.63(+1.68%) |
May 23, 2019 | 38.59 | 38.59 | 36.98 | 37.30 | 238,046 | -1.77(-4.53%) |
May 22, 2019 | 39.63 | 39.75 | 38.88 | 39.07 | 249,029 | -0.57(-1.43%) |
May 21, 2019 | 39.52 | 40.01 | 39.52 | 39.64 | 228,201 | +0.31(+0.78%) |
May 20, 2019 | 39.25 | 39.75 | 39.01 | 39.33 | 251,607 | -0.18(-0.45%) |
May 17, 2019 | 39.32 | 40.21 | 39.32 | 39.51 | 306,241 | -0.21(-0.53%) |
May 16, 2019 | 39.35 | 40.19 | 39.35 | 39.72 | 232,833 | +0.40(+1.01%) |
May 15, 2019 | 38.90 | 39.56 | 38.34 | 39.32 | 276,807 | -0.08(-0.20%) |
May 14, 2019 | 38.20 | 39.59 | 38.01 | 39.40 | 291,863 | +1.31(+3.44%) |
May 13, 2019 | 38.91 | 39.02 | 37.99 | 38.09 | 575,958 | -1.46(-3.69%) |
May 10, 2019 | 39.18 | 39.72 | 38.86 | 39.55 | 147,084 | +0.14(+0.35%) |
May 09, 2019 | 39.17 | 39.61 | 38.77 | 39.41 | 177,593 | +0.04(+0.10%) |
May 08, 2019 | 39.84 | 40.13 | 39.27 | 39.37 | 110,918 | -0.65(-1.61%) |
May 07, 2019 | 39.97 | 40.30 | 39.84 | 40.02 | 284,331 | -0.47(-1.15%) |
May 06, 2019 | 40.00 | 40.66 | 40.00 | 40.49 | 174,642 | -0.15(-0.37%) |
May 03, 2019 | 39.67 | 40.68 | 39.52 | 40.63 | 186,320 | +1.13(+2.87%) |
May 02, 2019 | 39.23 | 39.85 | 39.21 | 39.50 | 136,290 | +0.31(+0.78%) |
May 01, 2019 | 39.52 | 39.97 | 39.17 | 39.19 | 396,499 | -0.40(-1.00%) |
Apr 30, 2019 | 39.78 | 39.82 | 38.12 | 39.59 | 248,833 | -0.14(-0.35%) |
Apr 29, 2019 | 39.18 | 40.18 | 39.18 | 39.73 | 449,388 | +0.73(+1.87%) |
Apr 26, 2019 | 38.16 | 39.09 | 38.07 | 39.00 | 297,335 | +0.84(+2.20%) |
Apr 25, 2019 | 38.05 | 38.82 | 37.56 | 38.16 | 665,648 | +0.55(+1.47%) |
Apr 24, 2019 | 39.29 | 39.29 | 37.23 | 37.60 | 1,415,667 | -3.11(-7.64%) |
Apr 23, 2019 | 39.61 | 40.80 | 39.48 | 40.72 | 556,610 | +1.14(+2.87%) |
Apr 22, 2019 | 39.66 | 39.94 | 39.33 | 39.58 | 206,924 | -0.12(-0.30%) |
Apr 18, 2019 | 39.63 | 40.08 | 39.37 | 39.70 | 170,788 | -0.20(-0.50%) |
Apr 17, 2019 | 39.85 | 39.93 | 39.17 | 39.90 | 132,978 | +0.20(+0.50%) |
Apr 16, 2019 | 38.81 | 39.72 | 38.75 | 39.70 | 248,969 | +0.84(+2.16%) |
Apr 15, 2019 | 39.53 | 39.57 | 38.73 | 38.86 | 126,403 | -0.74(-1.87%) |
Apr 12, 2019 | 39.10 | 39.74 | 38.75 | 39.60 | 207,740 | +0.73(+1.88%) |
Apr 11, 2019 | 39.11 | 39.34 | 38.59 | 38.87 | 168,308 | -0.04(-0.10%) |
Apr 10, 2019 | 38.67 | 38.92 | 38.20 | 38.91 | 311,080 | +0.24(+0.61%) |
Apr 09, 2019 | 38.96 | 39.12 | 38.47 | 38.67 | 433,142 | -0.72(-1.83%) |
Apr 08, 2019 | 40.19 | 40.19 | 38.43 | 39.39 | 756,148 | -0.98(-2.42%) |
Apr 05, 2019 | 39.72 | 40.59 | 39.60 | 40.37 | 414,164 | +0.66(+1.67%) |
Apr 04, 2019 | 38.90 | 39.74 | 38.80 | 39.71 | 317,589 | +0.82(+2.11%) |
Apr 03, 2019 | 38.76 | 39.17 | 38.55 | 38.89 | 298,989 | +0.55(+1.44%) |
Apr 02, 2019 | 38.16 | 38.82 | 37.43 | 38.34 | 397,241 | +0.13(+0.34%) |
Apr 01, 2019 | 37.20 | 38.31 | 37.20 | 38.21 | 300,791 | +1.27(+3.45%) |
Mar 29, 2019 | 37.38 | 37.49 | 36.53 | 36.93 | 344,411 | -0.27(-0.72%) |
Mar 28, 2019 | 36.32 | 37.30 | 36.26 | 37.20 | 447,193 | +0.90(+2.48%) |
Mar 27, 2019 | 35.89 | 36.53 | 35.58 | 36.30 | 273,164 | +0.42(+1.18%) |
Mar 26, 2019 | 34.90 | 35.91 | 34.90 | 35.88 | 224,806 | +1.18(+3.39%) |
Mar 25, 2019 | 34.42 | 35.09 | 34.12 | 34.70 | 236,447 | +0.28(+0.80%) |
Mar 22, 2019 | 35.67 | 35.75 | 34.14 | 34.42 | 324,973 | -1.59(-4.42%) |
Mar 21, 2019 | 36.11 | 36.80 | 35.62 | 36.01 | 340,828 | -0.22(-0.60%) |
Mar 20, 2019 | 37.80 | 37.95 | 36.16 | 36.23 | 538,640 | -1.65(-4.35%) |
Mar 19, 2019 | 38.65 | 38.65 | 37.64 | 37.88 | 377,568 | -0.64(-1.67%) |
Mar 18, 2019 | 38.31 | 38.87 | 38.31 | 38.52 | 383,218 | +0.20(+0.52%) |
Mar 15, 2019 | 38.02 | 38.62 | 38.02 | 38.33 | 486,245 | +0.25(+0.65%) |
Mar 14, 2019 | 38.31 | 38.53 | 38.01 | 38.08 | 237,289 | -0.17(-0.44%) |
Mar 13, 2019 | 38.63 | 38.95 | 38.17 | 38.25 | 577,234 | -0.25(-0.64%) |
Mar 12, 2019 | 38.80 | 38.95 | 38.34 | 38.49 | 134,927 | -0.23(-0.59%) |
Mar 11, 2019 | 38.89 | 39.10 | 38.38 | 38.72 | 414,802 | -0.06(-0.15%) |
Mar 08, 2019 | 38.46 | 38.91 | 38.36 | 38.78 | 132,824 | +0.08(+0.20%) |
Mar 07, 2019 | 39.37 | 39.37 | 38.39 | 38.70 | 416,622 | -0.86(-2.17%) |
Mar 06, 2019 | 40.42 | 40.62 | 39.37 | 39.56 | 174,455 | -1.21(-2.96%) |
Mar 05, 2019 | 40.92 | 41.23 | 40.34 | 40.77 | 109,247 | -0.11(-0.27%) |
Mar 04, 2019 | 41.19 | 41.48 | 40.55 | 40.87 | 179,949 | -0.36(-0.86%) |