Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 38.95 | 39.10 | 38.41 | 38.58 | 87,149 | -0.75(-1.92%) |
May 30, 2019 | 40.36 | 40.51 | 38.93 | 39.33 | 62,917 | -0.75(-1.86%) |
May 29, 2019 | 39.91 | 40.28 | 39.73 | 40.08 | 56,623 | -0.09(-0.22%) |
May 28, 2019 | 40.27 | 40.46 | 40.01 | 40.17 | 86,971 | -0.32(-0.78%) |
May 24, 2019 | 40.18 | 40.53 | 40.12 | 40.48 | 42,264 | +0.56(+1.41%) |
May 23, 2019 | 40.67 | 40.78 | 39.62 | 39.92 | 48,072 | -1.04(-2.55%) |
May 22, 2019 | 41.27 | 41.27 | 40.84 | 40.97 | 35,711 | -0.45(-1.08%) |
May 21, 2019 | 41.42 | 41.64 | 41.27 | 41.41 | 48,031 | +0.12(+0.30%) |
May 20, 2019 | 40.69 | 41.46 | 40.69 | 41.29 | 36,136 | +0.32(+0.77%) |
May 17, 2019 | 40.98 | 41.56 | 40.92 | 40.98 | 34,404 | -0.31(-0.74%) |
May 16, 2019 | 40.63 | 41.34 | 40.63 | 41.28 | 54,708 | +0.71(+1.75%) |
May 15, 2019 | 40.70 | 40.70 | 40.08 | 40.57 | 65,889 | -0.40(-0.99%) |
May 14, 2019 | 40.77 | 41.31 | 40.61 | 40.98 | 68,927 | +0.32(+0.80%) |
May 13, 2019 | 41.59 | 41.59 | 40.52 | 40.65 | 114,189 | -1.45(-3.44%) |
May 10, 2019 | 41.56 | 42.13 | 41.27 | 42.10 | 126,452 | +0.40(+0.97%) |
May 09, 2019 | 41.41 | 41.75 | 41.15 | 41.70 | 100,405 | +0.10(+0.23%) |
May 08, 2019 | 41.99 | 42.12 | 41.60 | 41.60 | 56,229 | -0.40(-0.96%) |
May 07, 2019 | 42.70 | 42.94 | 41.99 | 42.00 | 69,165 | -1.04(-2.43%) |
May 06, 2019 | 42.51 | 43.19 | 42.37 | 43.05 | 40,512 | +0.20(+0.47%) |
May 03, 2019 | 42.16 | 42.88 | 42.13 | 42.85 | 48,530 | +0.83(+1.98%) |
May 02, 2019 | 41.70 | 42.29 | 41.62 | 42.01 | 29,410 | +0.34(+0.82%) |
May 01, 2019 | 41.99 | 42.27 | 41.26 | 41.67 | 55,804 | -0.25(-0.59%) |
Apr 30, 2019 | 42.29 | 42.39 | 41.77 | 41.92 | 71,887 | -0.50(-1.18%) |
Apr 29, 2019 | 41.91 | 42.79 | 41.55 | 42.42 | 86,314 | +0.52(+1.24%) |
Apr 26, 2019 | 41.23 | 42.10 | 40.60 | 41.90 | 66,187 | +0.45(+1.08%) |
Apr 25, 2019 | 39.81 | 41.70 | 39.81 | 41.45 | 94,643 | +0.23(+0.55%) |
Apr 24, 2019 | 41.27 | 41.69 | 40.47 | 41.22 | 91,425 | -0.19(-0.47%) |
Apr 23, 2019 | 40.70 | 41.48 | 40.39 | 41.41 | 52,758 | +0.84(+2.06%) |
Apr 22, 2019 | 41.10 | 41.71 | 40.26 | 40.58 | 37,574 | -0.56(-1.36%) |
Apr 18, 2019 | 41.65 | 41.87 | 41.05 | 41.14 | 38,979 | -0.63(-1.50%) |
Apr 17, 2019 | 42.02 | 42.02 | 41.47 | 41.76 | 53,815 | -0.18(-0.44%) |
Apr 16, 2019 | 41.67 | 42.02 | 41.43 | 41.95 | 121,103 | +0.41(+0.99%) |
Apr 15, 2019 | 42.04 | 42.26 | 41.45 | 41.54 | 59,642 | -0.61(-1.45%) |
Apr 12, 2019 | 41.84 | 42.30 | 41.68 | 42.15 | 103,295 | +0.58(+1.38%) |
Apr 11, 2019 | 41.37 | 41.67 | 41.22 | 41.57 | 106,570 | +0.31(+0.74%) |
Apr 10, 2019 | 40.81 | 41.30 | 40.08 | 41.27 | 67,874 | +0.61(+1.50%) |
Apr 09, 2019 | 40.91 | 41.20 | 40.62 | 40.66 | 61,552 | -0.43(-1.04%) |
Apr 08, 2019 | 40.79 | 41.08 | 40.60 | 41.08 | 59,606 | +0.28(+0.68%) |
Apr 05, 2019 | 40.59 | 40.89 | 40.57 | 40.80 | 50,558 | +0.23(+0.56%) |
Apr 04, 2019 | 40.46 | 40.87 | 40.39 | 40.58 | 59,561 | +0.13(+0.32%) |
Apr 03, 2019 | 40.62 | 40.87 | 40.12 | 40.45 | 81,788 | +0.08(+0.19%) |
Apr 02, 2019 | 40.44 | 40.52 | 40.00 | 40.37 | 91,945 | -0.06(-0.15%) |
Apr 01, 2019 | 39.73 | 40.44 | 39.34 | 40.43 | 83,439 | +0.99(+2.50%) |
Mar 29, 2019 | 39.84 | 39.84 | 39.03 | 39.44 | 92,060 | -0.16(-0.40%) |
Mar 28, 2019 | 39.10 | 39.64 | 38.89 | 39.60 | 94,351 | +0.57(+1.45%) |
Mar 27, 2019 | 39.27 | 39.38 | 38.72 | 39.03 | 161,736 | -0.28(-0.71%) |
Mar 26, 2019 | 38.49 | 39.32 | 38.46 | 39.31 | 82,228 | +0.92(+2.39%) |
Mar 25, 2019 | 37.53 | 38.45 | 37.07 | 38.40 | 203,285 | +1.04(+2.78%) |
Mar 22, 2019 | 39.01 | 39.23 | 37.36 | 37.36 | 146,287 | -1.89(-4.82%) |
Mar 21, 2019 | 39.46 | 39.92 | 39.08 | 39.25 | 102,440 | -0.30(-0.75%) |
Mar 20, 2019 | 40.92 | 41.18 | 39.54 | 39.55 | 148,475 | -1.42(-3.47%) |
Mar 19, 2019 | 42.40 | 42.40 | 40.97 | 40.97 | 123,945 | -1.33(-3.15%) |
Mar 18, 2019 | 42.03 | 42.62 | 42.03 | 42.30 | 118,963 | +0.26(+0.62%) |
Mar 15, 2019 | 41.55 | 42.04 | 41.44 | 42.04 | 241,671 | +0.44(+1.05%) |
Mar 14, 2019 | 41.07 | 41.69 | 41.07 | 41.61 | 86,569 | +0.33(+0.80%) |
Mar 13, 2019 | 41.07 | 41.38 | 40.79 | 41.28 | 89,862 | +0.38(+0.92%) |
Mar 12, 2019 | 40.97 | 41.01 | 40.51 | 40.90 | 51,621 | +0.04(+0.11%) |
Mar 11, 2019 | 40.59 | 40.86 | 40.27 | 40.86 | 146,804 | +0.40(+0.99%) |
Mar 08, 2019 | 40.02 | 40.50 | 39.91 | 40.46 | 75,436 | +0.26(+0.65%) |
Mar 07, 2019 | 40.84 | 41.36 | 40.14 | 40.19 | 81,394 | -0.65(-1.58%) |
Mar 06, 2019 | 42.16 | 42.30 | 40.82 | 40.84 | 116,065 | -1.32(-3.12%) |
Mar 05, 2019 | 42.16 | 42.45 | 41.67 | 42.16 | 56,118 | -0.02(-0.04%) |
Mar 04, 2019 | 42.47 | 42.73 | 42.10 | 42.17 | 59,457 | -0.29(-0.68%) |