Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 39.93 | 40.00 | 39.87 | 39.98 | 4,400 | -0.23(-0.58%) |
May 30, 2019 | 40.00 | 40.22 | 39.95 | 40.22 | 3,345 | +0.34(+0.85%) |
May 29, 2019 | 40.05 | 40.25 | 39.65 | 39.88 | 4,971 | -1.40(-3.40%) |
May 28, 2019 | 41.50 | 41.50 | 41.15 | 41.28 | 2,084 | +0.72(+1.79%) |
May 24, 2019 | 41.22 | 41.22 | 40.56 | 40.56 | 800 | +0.37(+0.92%) |
May 23, 2019 | 40.60 | 40.60 | 40.19 | 40.19 | 3,188 | -0.96(-2.34%) |
May 22, 2019 | 41.43 | 41.43 | 41.15 | 41.15 | 666 | +0.14(+0.35%) |
May 21, 2019 | 40.92 | 41.01 | 40.55 | 41.01 | 3,788 | +0.76(+1.89%) |
May 20, 2019 | 40.08 | 40.25 | 39.85 | 40.25 | 9,854 | +0.39(+0.98%) |
May 17, 2019 | 39.87 | 39.99 | 39.86 | 39.86 | 2,000 | -0.16(-0.40%) |
May 16, 2019 | 40.10 | 40.50 | 39.90 | 40.02 | 3,124 | +0.01(+0.02%) |
May 15, 2019 | 39.91 | 40.01 | 39.54 | 40.01 | 9,600 | -0.16(-0.40%) |
May 14, 2019 | 40.25 | 40.40 | 39.81 | 40.17 | 6,089 | -0.05(-0.14%) |
May 13, 2019 | 40.17 | 40.45 | 39.95 | 40.23 | 5,470 | -1.23(-2.98%) |
May 10, 2019 | 41.15 | 41.46 | 41.07 | 41.46 | 3,600 | -0.02(-0.06%) |
May 09, 2019 | 40.83 | 41.48 | 40.83 | 41.48 | 3,901 | -0.18(-0.43%) |
May 08, 2019 | 42.45 | 42.45 | 41.66 | 41.66 | 6,932 | -1.97(-4.50%) |
May 07, 2019 | 43.60 | 43.63 | 43.41 | 43.63 | 3,126 | +0.17(+0.39%) |
May 06, 2019 | 43.56 | 43.85 | 43.46 | 43.46 | 1,393 | +0.45(+1.05%) |
May 03, 2019 | 43.00 | 43.09 | 43.00 | 43.01 | 1,300 | +0.33(+0.77%) |
May 02, 2019 | 42.48 | 42.71 | 42.42 | 42.68 | 3,542 | +0.42(+0.99%) |
May 01, 2019 | 42.20 | 42.26 | 42.20 | 42.26 | 2,883 | -0.14(-0.33%) |
Apr 30, 2019 | 42.15 | 42.40 | 41.80 | 42.40 | 2,664 | +0.20(+0.46%) |
Apr 29, 2019 | 42.24 | 42.24 | 42.08 | 42.20 | 1,639 | +0.25(+0.61%) |
Apr 26, 2019 | 42.12 | 42.20 | 41.95 | 41.95 | 4,500 | +0.65(+1.57%) |
Apr 25, 2019 | 41.71 | 41.90 | 41.30 | 41.30 | 1,575 | -0.95(-2.25%) |
Apr 24, 2019 | 41.78 | 42.25 | 41.78 | 42.25 | 5,409 | +0.50(+1.20%) |
Apr 23, 2019 | 41.76 | 41.76 | 41.15 | 41.75 | 4,914 | -0.55(-1.30%) |
Apr 22, 2019 | 41.80 | 42.30 | 41.45 | 42.30 | 17,412 | +0.20(+0.48%) |
Apr 18, 2019 | 42.05 | 42.10 | 41.98 | 42.10 | 2,100 | -0.03(-0.07%) |
Apr 17, 2019 | 42.68 | 42.75 | 41.75 | 42.13 | 5,698 | -0.27(-0.64%) |
Apr 16, 2019 | 42.69 | 43.00 | 42.40 | 42.40 | 1,548 | -0.90(-2.08%) |
Apr 15, 2019 | 43.29 | 43.60 | 43.29 | 43.30 | 1,628 | -0.08(-0.18%) |
Apr 12, 2019 | 43.17 | 43.40 | 43.15 | 43.38 | 1,200 | -0.37(-0.85%) |
Apr 11, 2019 | 43.96 | 43.96 | 43.55 | 43.75 | 1,442 | -0.35(-0.79%) |
Apr 10, 2019 | 44.00 | 44.25 | 44.00 | 44.10 | 2,714 | -0.22(-0.50%) |
Apr 09, 2019 | 44.36 | 44.61 | 44.23 | 44.32 | 2,462 | -0.08(-0.18%) |
Apr 08, 2019 | 44.40 | 44.40 | 44.40 | 44.40 | 1,106 | -0.76(-1.67%) |
Apr 05, 2019 | 45.35 | 45.35 | 45.16 | 45.16 | 1,500 | +0.09(+0.19%) |
Apr 04, 2019 | 44.95 | 45.07 | 44.95 | 45.07 | 1,114 | -1.05(-2.28%) |
Apr 03, 2019 | 46.13 | 46.19 | 46.12 | 46.12 | 888 | -0.12(-0.26%) |
Apr 02, 2019 | 46.25 | 46.25 | 45.95 | 46.24 | 2,621 | +1.18(+2.62%) |
Apr 01, 2019 | 44.64 | 45.30 | 44.64 | 45.06 | 2,156 | +1.65(+3.80%) |
Mar 29, 2019 | 43.29 | 43.55 | 43.29 | 43.41 | 4,700 | +0.31(+0.72%) |
Mar 28, 2019 | 42.83 | 43.10 | 42.50 | 43.10 | 3,699 | +0.05(+0.12%) |
Mar 27, 2019 | 43.04 | 43.13 | 42.92 | 43.05 | 6,924 | -1.42(-3.19%) |
Mar 26, 2019 | 44.50 | 45.00 | 43.95 | 44.47 | 2,853 | +0.28(+0.63%) |
Mar 25, 2019 | 44.96 | 44.96 | 44.19 | 44.19 | 2,236 | -1.40(-3.06%) |
Mar 22, 2019 | 45.89 | 45.89 | 45.59 | 45.59 | 1,100 | -0.62(-1.35%) |
Mar 21, 2019 | 46.20 | 46.35 | 46.04 | 46.22 | 7,052 | +0.51(+1.10%) |
Mar 20, 2019 | 45.65 | 45.97 | 45.65 | 45.71 | 1,345 | +1.06(+2.37%) |
Mar 19, 2019 | 44.65 | 44.65 | 44.65 | 389 | +0.00(+0.00%) | |
Mar 18, 2019 | 44.85 | 44.87 | 44.62 | 44.65 | 986 | -0.40(-0.88%) |
Mar 15, 2019 | 44.97 | 45.05 | 44.86 | 45.05 | 1,000 | -0.03(-0.07%) |
Mar 14, 2019 | 45.18 | 45.23 | 45.08 | 45.08 | 2,915 | +0.03(+0.06%) |
Mar 13, 2019 | 45.15 | 45.15 | 45.05 | 45.05 | 592 | +0.43(+0.96%) |
Mar 12, 2019 | 44.47 | 44.71 | 44.47 | 44.62 | 1,104 | +0.29(+0.65%) |
Mar 11, 2019 | 44.48 | 44.48 | 44.17 | 44.33 | 2,151 | -1.49(-3.25%) |
Mar 08, 2019 | 45.55 | 45.82 | 45.55 | 45.82 | 2,700 | +0.42(+0.93%) |
Mar 07, 2019 | 45.88 | 45.88 | 45.14 | 45.40 | 2,705 | -0.48(-1.05%) |
Mar 06, 2019 | 45.82 | 45.88 | 45.82 | 45.88 | 23,639 | -0.28(-0.61%) |
Mar 05, 2019 | 46.16 | 46.16 | 46.16 | 46.16 | 542 | +0.94(+2.08%) |
Mar 04, 2019 | 45.34 | 45.34 | 45.17 | 45.22 | 2,912 | -0.51(-1.10%) |