Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 37.65 | 37.69 | 36.98 | 37.68 | 194,000 | -0.59(-1.54%) |
May 30, 2019 | 38.69 | 38.69 | 38.12 | 38.27 | 123,540 | -0.76(-1.95%) |
May 29, 2019 | 38.96 | 39.20 | 38.91 | 39.03 | 249,318 | +0.12(+0.31%) |
May 28, 2019 | 39.05 | 39.99 | 38.90 | 38.91 | 109,323 | +0.58(+1.51%) |
May 24, 2019 | 38.74 | 38.74 | 38.03 | 38.33 | 156,200 | +0.06(+0.16%) |
May 23, 2019 | 37.79 | 38.48 | 37.79 | 38.27 | 125,436 | -0.46(-1.19%) |
May 22, 2019 | 38.32 | 38.85 | 38.32 | 38.73 | 135,632 | +0.39(+1.02%) |
May 21, 2019 | 38.01 | 38.49 | 38.01 | 38.34 | 151,032 | -0.23(-0.60%) |
May 20, 2019 | 39.37 | 39.46 | 38.40 | 38.57 | 98,530 | -0.70(-1.78%) |
May 17, 2019 | 39.37 | 39.53 | 39.19 | 39.27 | 173,700 | -0.29(-0.73%) |
May 16, 2019 | 39.59 | 39.71 | 39.40 | 39.56 | 124,226 | -0.18(-0.45%) |
May 15, 2019 | 39.60 | 39.79 | 39.37 | 39.74 | 110,873 | +0.90(+2.32%) |
May 14, 2019 | 38.60 | 39.02 | 38.60 | 38.84 | 162,939 | +0.33(+0.86%) |
May 13, 2019 | 39.34 | 39.34 | 38.35 | 38.51 | 115,928 | -1.49(-3.73%) |
May 10, 2019 | 39.60 | 40.19 | 39.10 | 40.00 | 163,200 | +0.11(+0.28%) |
May 09, 2019 | 39.37 | 40.06 | 39.30 | 39.89 | 223,905 | -1.17(-2.85%) |
May 08, 2019 | 41.02 | 41.21 | 40.74 | 41.06 | 177,265 | -0.04(-0.10%) |
May 07, 2019 | 41.77 | 41.77 | 40.83 | 41.10 | 160,926 | -0.46(-1.11%) |
May 06, 2019 | 41.38 | 41.64 | 41.08 | 41.56 | 111,867 | -1.27(-2.97%) |
May 03, 2019 | 42.81 | 42.88 | 42.54 | 42.83 | 138,100 | +0.52(+1.23%) |
May 02, 2019 | 41.80 | 42.60 | 41.80 | 42.31 | 166,875 | +1.51(+3.70%) |
May 01, 2019 | 40.77 | 41.30 | 40.77 | 40.80 | 106,460 | -0.25(-0.61%) |
Apr 30, 2019 | 40.66 | 41.10 | 40.66 | 41.05 | 113,620 | -0.25(-0.61%) |
Apr 29, 2019 | 40.45 | 41.46 | 40.45 | 41.30 | 351,015 | +0.46(+1.14%) |
Apr 26, 2019 | 41.08 | 41.08 | 40.18 | 40.84 | 132,900 | -0.05(-0.13%) |
Apr 25, 2019 | 40.24 | 40.99 | 40.24 | 40.89 | 221,534 | +0.11(+0.27%) |
Apr 24, 2019 | 41.38 | 41.38 | 40.69 | 40.78 | 139,272 | -0.43(-1.04%) |
Apr 23, 2019 | 40.55 | 41.22 | 40.55 | 41.21 | 431,288 | +0.73(+1.80%) |
Apr 22, 2019 | 40.95 | 40.95 | 40.03 | 40.48 | 274,125 | -0.20(-0.49%) |
Apr 18, 2019 | 40.52 | 40.81 | 40.52 | 40.68 | 307,200 | +0.17(+0.42%) |
Apr 17, 2019 | 40.26 | 41.01 | 40.26 | 40.51 | 301,519 | -0.50(-1.22%) |
Apr 16, 2019 | 40.68 | 41.15 | 40.68 | 41.01 | 452,613 | +0.41(+1.01%) |
Apr 15, 2019 | 40.83 | 41.29 | 40.36 | 40.60 | 401,941 | -0.07(-0.17%) |
Apr 12, 2019 | 41.20 | 41.20 | 40.34 | 40.67 | 170,500 | -0.02(-0.04%) |
Apr 11, 2019 | 40.23 | 41.14 | 40.23 | 40.69 | 96,199 | -0.13(-0.33%) |
Apr 10, 2019 | 40.30 | 41.06 | 40.30 | 40.82 | 224,240 | +0.29(+0.72%) |
Apr 09, 2019 | 40.17 | 40.67 | 40.17 | 40.53 | 622,960 | -0.32(-0.80%) |
Apr 08, 2019 | 40.85 | 40.90 | 40.30 | 40.85 | 934,050 | -0.33(-0.79%) |
Apr 05, 2019 | 40.66 | 41.41 | 40.66 | 41.18 | 144,600 | +0.24(+0.59%) |
Apr 04, 2019 | 41.01 | 41.21 | 40.55 | 40.94 | 221,874 | -0.26(-0.62%) |
Apr 03, 2019 | 40.79 | 41.52 | 40.60 | 41.20 | 145,335 | +0.27(+0.67%) |
Apr 02, 2019 | 41.00 | 41.00 | 40.33 | 40.92 | 100,105 | +0.54(+1.34%) |
Apr 01, 2019 | 40.81 | 40.81 | 39.88 | 40.38 | 119,079 | +0.35(+0.86%) |
Mar 29, 2019 | 39.32 | 40.30 | 39.32 | 40.03 | 496,500 | +0.81(+2.08%) |
Mar 28, 2019 | 39.43 | 39.43 | 38.85 | 39.22 | 251,382 | +0.37(+0.95%) |
Mar 27, 2019 | 39.17 | 39.17 | 38.22 | 38.85 | 175,532 | +0.10(+0.26%) |
Mar 26, 2019 | 38.94 | 38.94 | 38.09 | 38.75 | 122,414 | +0.09(+0.23%) |
Mar 25, 2019 | 37.93 | 38.81 | 37.93 | 38.66 | 89,711 | -0.07(-0.18%) |
Mar 22, 2019 | 38.35 | 39.28 | 38.35 | 38.73 | 238,300 | -0.57(-1.45%) |
Mar 21, 2019 | 38.20 | 39.30 | 38.20 | 39.30 | 97,736 | -0.39(-0.97%) |
Mar 20, 2019 | 39.77 | 39.99 | 38.81 | 39.69 | 155,213 | -0.34(-0.85%) |
Mar 19, 2019 | 39.56 | 40.29 | 39.56 | 40.02 | 139,008 | -0.45(-1.10%) |
Mar 18, 2019 | 40.63 | 40.63 | 39.68 | 40.47 | 101,573 | +0.31(+0.77%) |
Mar 15, 2019 | 40.22 | 40.25 | 40.03 | 40.16 | 181,700 | -0.01(-0.02%) |
Mar 14, 2019 | 39.92 | 40.31 | 39.46 | 40.17 | 131,673 | -0.18(-0.46%) |
Mar 13, 2019 | 40.33 | 40.45 | 40.20 | 40.35 | 257,015 | +0.33(+0.84%) |
Mar 12, 2019 | 39.21 | 40.02 | 39.21 | 40.02 | 150,524 | +0.49(+1.23%) |
Mar 11, 2019 | 39.44 | 39.63 | 38.46 | 39.53 | 136,107 | +1.38(+3.63%) |
Mar 08, 2019 | 37.79 | 38.72 | 37.79 | 38.15 | 199,300 | -0.49(-1.27%) |
Mar 07, 2019 | 38.68 | 39.00 | 38.57 | 38.64 | 140,156 | -0.68(-1.73%) |
Mar 06, 2019 | 39.00 | 39.66 | 39.00 | 39.32 | 139,869 | -0.33(-0.83%) |
Mar 05, 2019 | 38.98 | 39.70 | 38.98 | 39.65 | 168,990 | -0.18(-0.44%) |
Mar 04, 2019 | 39.83 | 40.44 | 39.53 | 39.83 | 145,177 | -0.35(-0.88%) |