Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 36.64 | 36.76 | 35.81 | 36.06 | 660,682 | -0.96(-2.60%) |
May 30, 2019 | 37.10 | 37.55 | 36.90 | 37.03 | 438,596 | -0.03(-0.07%) |
May 29, 2019 | 36.88 | 37.32 | 36.57 | 37.05 | 542,203 | -0.13(-0.36%) |
May 28, 2019 | 37.56 | 37.72 | 37.18 | 37.18 | 587,329 | -0.27(-0.73%) |
May 24, 2019 | 37.60 | 37.88 | 37.25 | 37.46 | 360,917 | +0.09(+0.24%) |
May 23, 2019 | 37.46 | 38.10 | 36.92 | 37.37 | 554,548 | -0.61(-1.60%) |
May 22, 2019 | 38.60 | 38.87 | 37.93 | 37.98 | 509,077 | -0.81(-2.09%) |
May 21, 2019 | 38.28 | 38.83 | 38.27 | 38.79 | 740,666 | +0.75(+1.97%) |
May 20, 2019 | 38.01 | 38.59 | 37.93 | 38.04 | 573,072 | -0.27(-0.71%) |
May 17, 2019 | 38.83 | 39.07 | 38.31 | 38.31 | 513,801 | -0.97(-2.47%) |
May 16, 2019 | 38.91 | 39.68 | 38.86 | 39.29 | 551,848 | +0.42(+1.09%) |
May 15, 2019 | 38.41 | 39.11 | 38.36 | 38.86 | 552,898 | +0.34(+0.87%) |
May 14, 2019 | 38.25 | 38.76 | 38.12 | 38.53 | 545,487 | +0.34(+0.90%) |
May 13, 2019 | 39.07 | 39.23 | 38.10 | 38.18 | 586,530 | -1.88(-4.69%) |
May 10, 2019 | 39.82 | 40.29 | 39.22 | 40.06 | 563,063 | +0.08(+0.20%) |
May 09, 2019 | 39.58 | 40.20 | 39.27 | 39.98 | 545,399 | -0.05(-0.13%) |
May 08, 2019 | 40.27 | 40.63 | 40.01 | 40.04 | 378,276 | -0.40(-0.98%) |
May 07, 2019 | 40.72 | 40.98 | 40.25 | 40.43 | 763,659 | -0.57(-1.40%) |
May 06, 2019 | 40.56 | 41.18 | 40.42 | 41.01 | 879,652 | -0.34(-0.81%) |
May 03, 2019 | 41.34 | 41.74 | 40.35 | 41.34 | 1,145,265 | +0.02(+0.04%) |
May 02, 2019 | 41.65 | 42.01 | 40.96 | 41.33 | 754,517 | -0.47(-1.12%) |
May 01, 2019 | 43.16 | 43.16 | 41.78 | 41.79 | 669,688 | -1.13(-2.63%) |
Apr 30, 2019 | 42.69 | 43.02 | 42.22 | 42.92 | 565,439 | +0.14(+0.33%) |
Apr 29, 2019 | 42.50 | 43.29 | 42.38 | 42.78 | 710,201 | +0.34(+0.81%) |
Apr 26, 2019 | 41.21 | 42.90 | 41.06 | 42.44 | 1,851,926 | +1.41(+3.44%) |
Apr 25, 2019 | 41.88 | 41.97 | 40.95 | 41.03 | 735,597 | -0.91(-2.17%) |
Apr 24, 2019 | 41.34 | 42.19 | 41.33 | 41.93 | 674,725 | +0.49(+1.19%) |
Apr 23, 2019 | 40.76 | 41.62 | 40.72 | 41.44 | 706,115 | +0.78(+1.91%) |
Apr 22, 2019 | 41.04 | 41.50 | 40.29 | 40.66 | 525,595 | -0.51(-1.24%) |
Apr 18, 2019 | 41.08 | 41.30 | 40.74 | 41.18 | 517,424 | +0.11(+0.28%) |
Apr 17, 2019 | 42.02 | 42.02 | 40.88 | 41.06 | 679,297 | -0.73(-1.75%) |
Apr 16, 2019 | 41.50 | 41.86 | 41.48 | 41.79 | 351,674 | +0.33(+0.79%) |
Apr 15, 2019 | 41.48 | 41.71 | 41.12 | 41.47 | 407,603 | +0.09(+0.21%) |
Apr 12, 2019 | 41.50 | 41.87 | 41.21 | 41.38 | 557,967 | +0.11(+0.26%) |
Apr 11, 2019 | 41.03 | 41.36 | 40.24 | 41.27 | 782,711 | +0.38(+0.93%) |
Apr 10, 2019 | 40.31 | 41.02 | 39.74 | 40.89 | 534,329 | +0.68(+1.69%) |
Apr 09, 2019 | 40.65 | 40.65 | 40.12 | 40.21 | 542,231 | -0.62(-1.51%) |
Apr 08, 2019 | 40.31 | 40.87 | 40.18 | 40.83 | 841,331 | +0.42(+1.05%) |
Apr 05, 2019 | 40.16 | 40.51 | 39.83 | 40.41 | 543,018 | +0.38(+0.95%) |
Apr 04, 2019 | 39.52 | 40.21 | 39.02 | 40.03 | 476,858 | +0.60(+1.52%) |
Apr 03, 2019 | 39.36 | 39.88 | 39.06 | 39.43 | 588,324 | +0.45(+1.16%) |
Apr 02, 2019 | 39.05 | 39.08 | 38.58 | 38.98 | 499,683 | -0.16(-0.41%) |
Apr 01, 2019 | 38.57 | 39.20 | 38.57 | 39.14 | 463,722 | +0.84(+2.19%) |
Mar 29, 2019 | 37.96 | 38.45 | 37.91 | 38.30 | 763,397 | +0.66(+1.76%) |
Mar 28, 2019 | 37.75 | 38.30 | 37.48 | 37.63 | 623,788 | +0.03(+0.07%) |
Mar 27, 2019 | 37.29 | 37.83 | 37.17 | 37.61 | 818,961 | +0.41(+1.12%) |
Mar 26, 2019 | 36.93 | 37.22 | 36.18 | 37.19 | 719,143 | +0.59(+1.62%) |
Mar 25, 2019 | 37.08 | 37.08 | 36.48 | 36.60 | 686,630 | -0.59(-1.59%) |
Mar 22, 2019 | 38.67 | 38.69 | 37.17 | 37.19 | 495,568 | -1.73(-4.45%) |
Mar 21, 2019 | 38.07 | 39.07 | 38.07 | 38.92 | 473,474 | +0.67(+1.75%) |
Mar 20, 2019 | 38.49 | 38.73 | 37.90 | 38.25 | 536,759 | -0.38(-0.98%) |
Mar 19, 2019 | 38.90 | 39.08 | 36.76 | 38.63 | 539,881 | -0.07(-0.18%) |
Mar 18, 2019 | 38.71 | 39.10 | 38.39 | 38.70 | 699,940 | +0.06(+0.16%) |
Mar 15, 2019 | 38.46 | 39.06 | 37.20 | 38.64 | 1,648,081 | +0.23(+0.60%) |
Mar 14, 2019 | 38.44 | 38.62 | 38.22 | 38.41 | 825,158 | +0.04(+0.12%) |
Mar 13, 2019 | 38.06 | 38.76 | 36.98 | 38.37 | 975,351 | +0.49(+1.31%) |
Mar 12, 2019 | 37.92 | 38.58 | 36.92 | 37.87 | 534,859 | +0.08(+0.21%) |
Mar 11, 2019 | 37.33 | 37.83 | 36.38 | 37.79 | 832,281 | +0.71(+1.90%) |
Mar 08, 2019 | 36.57 | 37.17 | 35.76 | 37.09 | 666,900 | +0.12(+0.33%) |
Mar 07, 2019 | 37.26 | 37.32 | 36.76 | 36.96 | 580,190 | -0.44(-1.17%) |
Mar 06, 2019 | 37.83 | 38.66 | 37.31 | 37.40 | 833,891 | -0.42(-1.12%) |
Mar 05, 2019 | 38.35 | 38.39 | 37.82 | 37.83 | 723,981 | -0.54(-1.40%) |
Mar 04, 2019 | 38.73 | 39.08 | 38.17 | 38.36 | 577,406 | -0.24(-0.61%) |