Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 39.01 | 39.01 | 37.58 | 38.15 | 202,770 | -1.50(-3.78%) |
May 30, 2019 | 39.22 | 39.85 | 39.14 | 39.65 | 106,383 | +0.58(+1.49%) |
May 29, 2019 | 39.20 | 39.25 | 38.56 | 39.07 | 73,095 | -0.17(-0.44%) |
May 28, 2019 | 38.79 | 39.62 | 38.64 | 39.24 | 75,191 | +0.68(+1.75%) |
May 24, 2019 | 39.41 | 39.50 | 38.47 | 38.57 | 37,191 | -0.62(-1.58%) |
May 23, 2019 | 38.90 | 39.57 | 38.59 | 39.19 | 42,635 | +0.03(+0.08%) |
May 22, 2019 | 39.17 | 39.37 | 38.68 | 39.15 | 28,130 | +0.08(+0.20%) |
May 21, 2019 | 39.45 | 39.45 | 38.76 | 39.08 | 42,339 | -0.11(-0.28%) |
May 20, 2019 | 38.48 | 39.64 | 38.42 | 39.19 | 95,298 | +0.54(+1.40%) |
May 17, 2019 | 38.13 | 38.98 | 38.07 | 38.64 | 124,184 | +0.56(+1.48%) |
May 16, 2019 | 37.73 | 38.23 | 37.73 | 38.08 | 127,035 | +0.36(+0.95%) |
May 15, 2019 | 37.73 | 37.92 | 37.35 | 37.72 | 133,119 | -0.41(-1.07%) |
May 14, 2019 | 37.43 | 38.28 | 36.07 | 38.13 | 108,726 | +1.03(+2.78%) |
May 13, 2019 | 36.71 | 37.22 | 36.33 | 37.10 | 96,733 | -0.27(-0.73%) |
May 10, 2019 | 37.38 | 37.75 | 36.60 | 37.37 | 29,265 | +0.06(+0.16%) |
May 09, 2019 | 36.93 | 37.66 | 36.40 | 37.31 | 63,364 | -0.11(-0.30%) |
May 08, 2019 | 36.73 | 37.79 | 36.08 | 37.43 | 68,715 | +0.77(+2.09%) |
May 07, 2019 | 36.71 | 36.71 | 35.77 | 36.66 | 58,298 | -0.21(-0.58%) |
May 06, 2019 | 36.89 | 37.66 | 36.56 | 36.87 | 67,825 | -0.92(-2.43%) |
May 03, 2019 | 37.91 | 38.22 | 37.64 | 37.79 | 58,927 | +0.10(+0.26%) |
May 02, 2019 | 37.36 | 37.69 | 36.97 | 37.69 | 71,683 | +0.39(+1.06%) |
May 01, 2019 | 37.39 | 38.28 | 37.24 | 37.30 | 105,614 | -0.01(-0.02%) |
Apr 30, 2019 | 36.55 | 37.49 | 36.47 | 37.31 | 155,176 | +0.77(+2.10%) |
Apr 29, 2019 | 37.71 | 37.71 | 36.02 | 36.54 | 171,316 | -1.00(-2.67%) |
Apr 26, 2019 | 37.31 | 37.69 | 36.54 | 37.54 | 199,060 | +0.27(+0.73%) |
Apr 25, 2019 | 36.68 | 37.58 | 36.44 | 37.27 | 104,390 | +0.59(+1.61%) |
Apr 24, 2019 | 36.84 | 36.84 | 36.32 | 36.68 | 71,497 | -0.20(-0.56%) |
Apr 23, 2019 | 37.11 | 37.11 | 36.34 | 36.88 | 87,977 | -0.24(-0.65%) |
Apr 22, 2019 | 36.84 | 37.41 | 36.84 | 37.12 | 70,081 | +0.14(+0.37%) |
Apr 18, 2019 | 37.19 | 37.66 | 36.91 | 36.99 | 101,507 | -0.24(-0.63%) |
Apr 17, 2019 | 37.08 | 37.49 | 36.63 | 37.22 | 67,217 | +0.30(+0.82%) |
Apr 16, 2019 | 36.91 | 37.20 | 36.56 | 36.92 | 55,481 | +0.12(+0.33%) |
Apr 15, 2019 | 36.81 | 37.13 | 36.43 | 36.80 | 94,023 | +0.00(+0.00%) |
Apr 12, 2019 | 36.74 | 36.93 | 36.50 | 36.80 | 107,044 | +0.30(+0.83%) |
Apr 11, 2019 | 36.82 | 36.82 | 36.45 | 36.49 | 78,883 | -0.44(-1.19%) |
Apr 10, 2019 | 37.17 | 37.27 | 36.89 | 36.93 | 77,778 | -0.12(-0.33%) |
Apr 09, 2019 | 37.20 | 37.44 | 36.56 | 37.06 | 88,243 | -0.15(-0.41%) |
Apr 08, 2019 | 36.68 | 37.61 | 36.28 | 37.21 | 215,315 | +0.45(+1.22%) |
Apr 05, 2019 | 35.52 | 36.79 | 35.52 | 36.76 | 120,886 | +1.40(+3.97%) |
Apr 04, 2019 | 34.84 | 35.37 | 34.51 | 35.36 | 89,684 | +0.67(+1.92%) |
Apr 03, 2019 | 35.15 | 35.58 | 34.62 | 34.69 | 116,076 | -0.30(-0.85%) |
Apr 02, 2019 | 34.88 | 35.09 | 33.95 | 34.98 | 74,898 | +0.24(+0.68%) |
Apr 01, 2019 | 34.57 | 35.08 | 34.50 | 34.75 | 178,852 | +0.55(+1.60%) |
Mar 29, 2019 | 33.26 | 34.29 | 33.26 | 34.20 | 165,840 | +1.15(+3.47%) |
Mar 28, 2019 | 33.43 | 33.46 | 32.97 | 33.06 | 72,692 | -0.30(-0.91%) |
Mar 27, 2019 | 33.46 | 33.48 | 33.07 | 33.36 | 78,253 | -0.24(-0.70%) |
Mar 26, 2019 | 33.19 | 33.66 | 33.09 | 33.60 | 79,736 | +0.55(+1.65%) |
Mar 25, 2019 | 32.71 | 33.58 | 32.47 | 33.05 | 81,079 | +0.32(+0.97%) |
Mar 22, 2019 | 33.79 | 33.92 | 32.57 | 32.73 | 100,453 | -1.37(-4.03%) |
Mar 21, 2019 | 34.08 | 34.36 | 33.97 | 34.10 | 132,113 | -0.11(-0.31%) |
Mar 20, 2019 | 33.78 | 34.28 | 33.42 | 34.21 | 87,835 | +0.42(+1.26%) |
Mar 19, 2019 | 33.10 | 34.02 | 33.10 | 33.79 | 151,105 | +0.71(+2.16%) |
Mar 18, 2019 | 32.93 | 33.47 | 32.88 | 33.07 | 68,715 | +0.11(+0.32%) |
Mar 15, 2019 | 33.07 | 33.26 | 32.83 | 32.97 | 95,048 | +0.23(+0.70%) |
Mar 14, 2019 | 32.28 | 32.88 | 31.99 | 32.74 | 74,382 | +0.37(+1.15%) |
Mar 13, 2019 | 33.29 | 33.57 | 32.13 | 32.37 | 133,724 | -0.86(-2.58%) |
Mar 12, 2019 | 33.43 | 33.63 | 32.95 | 33.23 | 62,313 | -0.05(-0.16%) |
Mar 11, 2019 | 32.87 | 33.39 | 32.87 | 33.28 | 100,097 | +0.55(+1.67%) |
Mar 08, 2019 | 32.80 | 32.98 | 32.03 | 32.73 | 102,562 | -0.17(-0.53%) |
Mar 07, 2019 | 34.07 | 34.14 | 32.85 | 32.91 | 76,721 | -1.14(-3.34%) |
Mar 06, 2019 | 34.57 | 35.00 | 34.03 | 34.04 | 140,268 | -0.36(-1.04%) |
Mar 05, 2019 | 34.89 | 35.17 | 34.21 | 34.40 | 142,074 | -0.36(-1.05%) |
Mar 04, 2019 | 33.98 | 34.81 | 33.88 | 34.76 | 159,455 | +1.08(+3.20%) |