Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 39.51 | 39.90 | 38.99 | 39.89 | 184,595 | +0.11(+0.27%) |
May 30, 2019 | 40.17 | 40.45 | 39.59 | 39.78 | 118,345 | -0.34(-0.85%) |
May 29, 2019 | 40.02 | 40.16 | 39.78 | 40.12 | 121,286 | +0.00(+0.00%) |
May 28, 2019 | 40.23 | 40.58 | 39.97 | 40.12 | 115,146 | -0.05(-0.13%) |
May 24, 2019 | 40.42 | 40.43 | 40.06 | 40.18 | 105,099 | -0.04(-0.09%) |
May 23, 2019 | 40.30 | 40.41 | 39.83 | 40.21 | 127,722 | -0.21(-0.53%) |
May 22, 2019 | 40.30 | 40.65 | 39.98 | 40.43 | 204,475 | +0.12(+0.29%) |
May 21, 2019 | 40.40 | 40.81 | 40.03 | 40.31 | 167,609 | +0.14(+0.36%) |
May 20, 2019 | 40.26 | 40.98 | 39.75 | 40.17 | 148,590 | -0.24(-0.60%) |
May 17, 2019 | 40.70 | 41.16 | 40.36 | 40.41 | 553,449 | -0.39(-0.96%) |
May 16, 2019 | 40.51 | 41.19 | 40.46 | 40.80 | 228,496 | +0.39(+0.97%) |
May 15, 2019 | 40.11 | 40.53 | 40.11 | 40.41 | 161,085 | +0.12(+0.29%) |
May 14, 2019 | 39.84 | 40.44 | 39.84 | 40.29 | 179,128 | +0.41(+1.03%) |
May 13, 2019 | 39.99 | 40.40 | 39.55 | 39.88 | 167,281 | -0.38(-0.93%) |
May 10, 2019 | 40.57 | 40.95 | 40.14 | 40.26 | 293,943 | -0.38(-0.92%) |
May 09, 2019 | 40.44 | 40.99 | 40.44 | 40.63 | 183,355 | +0.12(+0.29%) |
May 08, 2019 | 40.52 | 40.88 | 40.26 | 40.52 | 138,852 | +0.01(+0.02%) |
May 07, 2019 | 41.10 | 41.36 | 40.44 | 40.51 | 166,036 | -0.61(-1.48%) |
May 06, 2019 | 40.37 | 41.41 | 40.17 | 41.12 | 258,085 | +0.60(+1.48%) |
May 03, 2019 | 39.08 | 40.66 | 39.04 | 40.52 | 353,537 | +1.61(+4.14%) |
May 02, 2019 | 39.03 | 39.58 | 37.60 | 38.91 | 319,139 | +0.99(+2.62%) |
May 01, 2019 | 37.98 | 38.41 | 37.77 | 37.91 | 328,334 | +0.15(+0.40%) |
Apr 30, 2019 | 37.35 | 37.78 | 36.99 | 37.76 | 192,584 | +0.54(+1.44%) |
Apr 29, 2019 | 37.56 | 37.82 | 37.20 | 37.22 | 100,315 | -0.24(-0.64%) |
Apr 26, 2019 | 37.18 | 37.55 | 36.78 | 37.47 | 172,408 | +0.42(+1.13%) |
Apr 25, 2019 | 36.46 | 37.07 | 35.98 | 37.05 | 140,728 | +0.60(+1.64%) |
Apr 24, 2019 | 35.82 | 36.67 | 35.72 | 36.45 | 87,634 | +0.63(+1.77%) |
Apr 23, 2019 | 35.52 | 36.22 | 35.27 | 35.81 | 79,156 | +0.38(+1.09%) |
Apr 22, 2019 | 35.36 | 35.48 | 35.17 | 35.43 | 59,897 | +0.00(+0.00%) |
Apr 18, 2019 | 35.27 | 35.83 | 35.27 | 35.43 | 72,787 | +0.10(+0.28%) |
Apr 17, 2019 | 35.27 | 35.49 | 34.94 | 35.33 | 100,341 | +0.20(+0.56%) |
Apr 16, 2019 | 34.41 | 35.19 | 34.41 | 35.13 | 85,060 | +0.89(+2.59%) |
Apr 15, 2019 | 34.37 | 34.59 | 34.11 | 34.25 | 69,154 | -0.02(-0.05%) |
Apr 12, 2019 | 35.02 | 35.02 | 34.23 | 34.26 | 103,422 | -0.58(-1.67%) |
Apr 11, 2019 | 34.24 | 34.87 | 34.19 | 34.85 | 99,767 | +0.63(+1.86%) |
Apr 10, 2019 | 33.75 | 34.21 | 33.66 | 34.21 | 177,924 | +0.63(+1.86%) |
Apr 09, 2019 | 33.58 | 33.87 | 33.54 | 33.58 | 106,923 | -0.07(-0.21%) |
Apr 08, 2019 | 33.82 | 33.82 | 33.39 | 33.66 | 125,542 | -0.13(-0.37%) |
Apr 05, 2019 | 33.56 | 33.84 | 33.33 | 33.78 | 126,902 | +0.22(+0.67%) |
Apr 04, 2019 | 33.43 | 33.84 | 33.41 | 33.56 | 270,192 | -0.05(-0.16%) |
Apr 03, 2019 | 34.15 | 34.70 | 33.28 | 33.61 | 325,225 | -1.94(-5.46%) |
Apr 02, 2019 | 35.81 | 35.81 | 35.29 | 35.55 | 79,379 | -0.29(-0.80%) |
Apr 01, 2019 | 36.07 | 36.18 | 35.47 | 35.84 | 129,508 | -0.01(-0.02%) |
Mar 29, 2019 | 36.21 | 36.21 | 35.34 | 35.85 | 137,076 | -0.20(-0.55%) |
Mar 28, 2019 | 36.03 | 36.18 | 35.76 | 36.04 | 73,058 | -0.01(-0.02%) |
Mar 27, 2019 | 35.69 | 36.13 | 35.62 | 36.05 | 181,059 | +0.32(+0.90%) |
Mar 26, 2019 | 35.51 | 35.78 | 35.33 | 35.73 | 66,486 | +0.22(+0.63%) |
Mar 25, 2019 | 35.50 | 35.70 | 35.33 | 35.51 | 137,700 | -0.04(-0.10%) |
Mar 22, 2019 | 35.71 | 35.90 | 35.33 | 35.54 | 157,872 | -0.33(-0.92%) |
Mar 21, 2019 | 35.33 | 36.04 | 35.27 | 35.87 | 97,363 | +0.47(+1.34%) |
Mar 20, 2019 | 35.44 | 35.91 | 35.26 | 35.40 | 162,953 | +0.00(+0.00%) |
Mar 19, 2019 | 35.89 | 35.98 | 35.33 | 35.40 | 86,739 | -0.44(-1.22%) |
Mar 18, 2019 | 35.76 | 35.98 | 35.58 | 35.84 | 89,961 | +0.06(+0.17%) |
Mar 15, 2019 | 35.67 | 36.02 | 35.60 | 35.78 | 194,657 | +0.13(+0.38%) |
Mar 14, 2019 | 35.64 | 35.76 | 35.52 | 35.64 | 73,727 | +0.00(+0.00%) |
Mar 13, 2019 | 35.90 | 36.29 | 35.62 | 35.64 | 137,952 | -0.18(-0.50%) |
Mar 12, 2019 | 35.88 | 36.00 | 35.46 | 35.82 | 107,949 | -0.05(-0.15%) |
Mar 11, 2019 | 35.77 | 35.99 | 35.61 | 35.87 | 70,325 | +0.21(+0.58%) |
Mar 08, 2019 | 35.34 | 35.80 | 35.34 | 35.67 | 95,819 | +0.25(+0.71%) |
Mar 07, 2019 | 35.97 | 36.04 | 35.42 | 35.42 | 140,150 | -0.59(-1.63%) |
Mar 06, 2019 | 36.55 | 36.66 | 35.97 | 36.00 | 108,563 | -0.65(-1.77%) |
Mar 05, 2019 | 36.54 | 36.88 | 36.16 | 36.65 | 139,696 | +0.16(+0.44%) |
Mar 04, 2019 | 36.18 | 36.79 | 36.17 | 36.49 | 157,553 | +0.24(+0.66%) |