Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 42.28 | 42.83 | 42.22 | 42.83 | 32,849 | +1.09(+2.61%) |
May 30, 2019 | 41.09 | 41.74 | 40.99 | 41.74 | 3,324 | +0.72(+1.75%) |
May 29, 2019 | 41.43 | 41.55 | 41.03 | 41.03 | 17,584 | +0.20(+0.49%) |
May 28, 2019 | 40.53 | 40.86 | 40.53 | 40.83 | 10,037 | +0.61(+1.52%) |
May 24, 2019 | 40.10 | 40.21 | 40.01 | 40.21 | 6,317 | +0.05(+0.12%) |
May 23, 2019 | 39.67 | 40.43 | 39.67 | 40.16 | 23,632 | +0.87(+2.21%) |
May 22, 2019 | 38.98 | 39.30 | 38.98 | 39.30 | 2,404 | +0.46(+1.19%) |
May 21, 2019 | 38.92 | 38.97 | 38.75 | 38.84 | 211,155 | -0.18(-0.47%) |
May 20, 2019 | 39.22 | 39.22 | 38.95 | 39.02 | 4,230 | -0.14(-0.36%) |
May 17, 2019 | 39.18 | 39.19 | 39.16 | 39.16 | 2,737 | +0.22(+0.57%) |
May 16, 2019 | 39.05 | 39.05 | 38.90 | 38.94 | 10,092 | -0.31(-0.78%) |
May 15, 2019 | 39.33 | 39.33 | 39.13 | 39.24 | 18,062 | +0.47(+1.22%) |
May 14, 2019 | 38.89 | 38.89 | 38.71 | 38.77 | 119,630 | -0.24(-0.61%) |
May 13, 2019 | 38.94 | 39.11 | 38.89 | 39.01 | 10,073 | +0.60(+1.55%) |
May 10, 2019 | 38.49 | 38.75 | 38.32 | 38.41 | 61,908 | -0.10(-0.27%) |
May 09, 2019 | 38.64 | 38.64 | 38.36 | 38.52 | 2,322 | +0.31(+0.82%) |
May 08, 2019 | 38.67 | 38.67 | 38.16 | 38.20 | 12,773 | -0.36(-0.93%) |
May 07, 2019 | 38.30 | 38.56 | 38.30 | 38.56 | 20,328 | +0.59(+1.54%) |
May 06, 2019 | 38.15 | 38.15 | 37.95 | 37.97 | 5,064 | +0.24(+0.63%) |
May 03, 2019 | 37.75 | 37.89 | 37.61 | 37.74 | 6,317 | +0.20(+0.53%) |
May 02, 2019 | 38.06 | 38.06 | 37.46 | 37.54 | 6,317 | -0.37(-0.97%) |
May 01, 2019 | 37.80 | 38.22 | 37.78 | 37.90 | 58,263 | +0.30(+0.80%) |
Apr 30, 2019 | 37.23 | 37.60 | 37.23 | 37.60 | 9,170 | +0.30(+0.82%) |
Apr 29, 2019 | 37.41 | 38.28 | 37.30 | 37.30 | 3,558 | -0.42(-1.12%) |
Apr 26, 2019 | 37.83 | 37.84 | 37.72 | 37.72 | 79,596 | +0.29(+0.78%) |
Apr 25, 2019 | 37.40 | 37.43 | 37.40 | 37.43 | 5,725 | -0.14(-0.38%) |
Apr 24, 2019 | 37.45 | 37.57 | 37.44 | 37.57 | 8,980 | +0.62(+1.67%) |
Apr 23, 2019 | 36.98 | 37.00 | 36.93 | 36.96 | 10,290 | +0.14(+0.39%) |
Apr 22, 2019 | 36.91 | 36.93 | 36.76 | 36.81 | 14,472 | -0.33(-0.90%) |
Apr 18, 2019 | 37.15 | 37.20 | 37.09 | 37.15 | 3,790 | +0.31(+0.85%) |
Apr 17, 2019 | 36.70 | 36.90 | 36.70 | 36.83 | 3,105 | +0.01(+0.03%) |
Apr 16, 2019 | 36.95 | 37.00 | 36.70 | 36.82 | 11,349 | -0.60(-1.61%) |
Apr 15, 2019 | 37.10 | 37.97 | 37.10 | 37.42 | 10,897 | +0.36(+0.98%) |
Apr 12, 2019 | 37.13 | 37.29 | 37.06 | 37.06 | 5,474 | -0.55(-1.47%) |
Apr 11, 2019 | 37.87 | 37.91 | 37.61 | 37.61 | 6,245 | -0.43(-1.13%) |
Apr 10, 2019 | 38.06 | 38.18 | 38.00 | 38.04 | 9,642 | +0.16(+0.42%) |
Apr 09, 2019 | 38.01 | 38.09 | 37.84 | 37.89 | 8,376 | +0.26(+0.68%) |
Apr 08, 2019 | 37.77 | 37.87 | 37.61 | 37.63 | 17,707 | -0.28(-0.74%) |
Apr 05, 2019 | 37.81 | 37.93 | 37.77 | 37.91 | 3,790 | +0.12(+0.31%) |
Apr 04, 2019 | 37.65 | 37.83 | 37.62 | 37.80 | 14,274 | +0.19(+0.50%) |
Apr 03, 2019 | 37.67 | 37.84 | 37.59 | 37.61 | 15,580 | -0.65(-1.69%) |
Apr 02, 2019 | 38.21 | 38.36 | 38.11 | 38.25 | 41,948 | +0.10(+0.26%) |
Apr 01, 2019 | 38.72 | 38.74 | 38.07 | 38.15 | 213,248 | -1.08(-2.76%) |
Mar 29, 2019 | 38.79 | 39.29 | 38.78 | 39.24 | 112,235 | -0.11(-0.28%) |
Mar 28, 2019 | 39.15 | 39.35 | 39.08 | 39.35 | 11,394 | +0.26(+0.67%) |
Mar 27, 2019 | 39.07 | 39.19 | 38.96 | 39.08 | 18,623 | +0.71(+1.85%) |
Mar 26, 2019 | 38.22 | 38.47 | 38.22 | 38.37 | 21,712 | -0.09(-0.24%) |
Mar 25, 2019 | 38.29 | 38.94 | 38.11 | 38.47 | 67,301 | +0.10(+0.26%) |
Mar 22, 2019 | 38.37 | 38.44 | 38.09 | 38.37 | 74,963 | +1.20(+3.23%) |
Mar 21, 2019 | 37.12 | 37.17 | 37.06 | 37.17 | 1,307 | +0.16(+0.42%) |
Mar 20, 2019 | 36.57 | 37.01 | 36.57 | 37.01 | 7,614 | +0.68(+1.87%) |
Mar 19, 2019 | 36.03 | 36.37 | 35.50 | 36.33 | 9,243 | -0.15(-0.41%) |
Mar 18, 2019 | 37.30 | 37.30 | 36.45 | 36.48 | 5,286 | +0.02(+0.05%) |
Mar 15, 2019 | 36.52 | 36.58 | 36.28 | 36.47 | 40,353 | +0.44(+1.22%) |
Mar 14, 2019 | 36.37 | 36.38 | 36.00 | 36.02 | 24,298 | -0.49(-1.33%) |
Mar 13, 2019 | 36.51 | 36.59 | 36.46 | 36.51 | 10,650 | -0.17(-0.45%) |
Mar 12, 2019 | 36.25 | 36.72 | 36.25 | 36.68 | 20,024 | +0.48(+1.33%) |
Mar 11, 2019 | 36.31 | 36.31 | 36.07 | 36.19 | 6,532 | -0.26(-0.70%) |
Mar 08, 2019 | 36.16 | 36.49 | 36.11 | 36.45 | 17,958 | +0.35(+0.98%) |
Mar 07, 2019 | 35.97 | 36.21 | 35.97 | 36.10 | 15,243 | +0.43(+1.20%) |
Mar 06, 2019 | 35.47 | 35.79 | 35.47 | 35.67 | 127,407 | +0.24(+0.68%) |
Mar 05, 2019 | 35.12 | 35.43 | 35.12 | 35.43 | 887 | +0.15(+0.41%) |
Mar 04, 2019 | 34.98 | 35.35 | 34.74 | 35.28 | 17,457 | +0.56(+1.63%) |