Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 39.36 | 39.42 | 39.03 | 39.35 | 1,249,600 | -0.20(-0.51%) |
May 30, 2019 | 39.64 | 40.03 | 39.30 | 39.55 | 1,130,502 | +0.02(+0.05%) |
May 29, 2019 | 40.00 | 40.23 | 39.31 | 39.53 | 447,867 | -0.84(-2.08%) |
May 28, 2019 | 40.09 | 40.62 | 39.89 | 40.37 | 519,566 | +0.26(+0.65%) |
May 24, 2019 | 39.83 | 40.23 | 39.56 | 40.11 | 318,500 | +0.48(+1.21%) |
May 23, 2019 | 40.40 | 40.40 | 39.41 | 39.63 | 321,942 | -0.71(-1.76%) |
May 22, 2019 | 40.85 | 41.02 | 39.96 | 40.34 | 335,691 | -0.60(-1.47%) |
May 21, 2019 | 40.63 | 41.19 | 40.63 | 40.94 | 434,711 | +0.49(+1.21%) |
May 20, 2019 | 40.14 | 41.54 | 40.00 | 40.45 | 718,267 | +0.21(+0.52%) |
May 17, 2019 | 40.01 | 40.79 | 39.79 | 40.24 | 557,200 | +0.05(+0.12%) |
May 16, 2019 | 39.47 | 40.24 | 39.30 | 40.19 | 642,216 | +0.88(+2.24%) |
May 15, 2019 | 38.65 | 39.40 | 38.52 | 39.31 | 395,034 | +0.38(+0.98%) |
May 14, 2019 | 38.96 | 39.19 | 38.83 | 38.93 | 314,931 | -0.02(-0.05%) |
May 13, 2019 | 38.72 | 39.09 | 38.27 | 38.95 | 642,763 | -0.27(-0.69%) |
May 10, 2019 | 39.02 | 39.38 | 38.66 | 39.22 | 541,600 | -0.02(-0.05%) |
May 09, 2019 | 38.41 | 39.35 | 38.15 | 39.24 | 1,134,259 | +0.54(+1.40%) |
May 08, 2019 | 39.50 | 39.70 | 37.18 | 38.70 | 1,886,272 | -2.48(-6.02%) |
May 07, 2019 | 40.63 | 41.38 | 40.60 | 41.18 | 920,305 | +0.64(+1.58%) |
May 06, 2019 | 40.07 | 40.60 | 39.92 | 40.54 | 561,943 | +0.09(+0.22%) |
May 03, 2019 | 41.13 | 41.15 | 40.44 | 40.45 | 438,000 | -0.40(-0.98%) |
May 02, 2019 | 40.54 | 40.85 | 40.12 | 40.85 | 372,862 | +0.26(+0.64%) |
May 01, 2019 | 40.89 | 41.19 | 40.57 | 40.59 | 504,392 | -0.36(-0.88%) |
Apr 30, 2019 | 41.00 | 41.11 | 40.58 | 40.95 | 662,560 | +0.23(+0.56%) |
Apr 29, 2019 | 40.48 | 40.77 | 40.33 | 40.72 | 458,295 | +0.17(+0.42%) |
Apr 26, 2019 | 40.94 | 40.94 | 40.33 | 40.55 | 528,000 | -0.37(-0.90%) |
Apr 25, 2019 | 40.79 | 41.23 | 40.37 | 40.92 | 609,906 | -0.03(-0.07%) |
Apr 24, 2019 | 41.39 | 41.73 | 40.95 | 40.95 | 656,271 | -0.25(-0.61%) |
Apr 23, 2019 | 40.66 | 41.36 | 40.46 | 41.20 | 631,880 | +0.66(+1.63%) |
Apr 22, 2019 | 40.83 | 40.83 | 40.20 | 40.54 | 950,638 | -0.41(-1.00%) |
Apr 18, 2019 | 40.99 | 41.34 | 40.86 | 40.95 | 511,800 | +0.01(+0.02%) |
Apr 17, 2019 | 41.16 | 41.85 | 40.62 | 40.94 | 426,176 | +0.25(+0.61%) |
Apr 16, 2019 | 40.31 | 40.80 | 40.19 | 40.69 | 480,560 | +0.49(+1.22%) |
Apr 15, 2019 | 40.05 | 40.44 | 40.05 | 40.20 | 299,099 | +0.25(+0.63%) |
Apr 12, 2019 | 40.41 | 40.50 | 39.77 | 39.95 | 427,400 | -0.41(-1.02%) |
Apr 11, 2019 | 39.75 | 40.49 | 39.75 | 40.36 | 367,256 | +0.72(+1.82%) |
Apr 10, 2019 | 39.34 | 39.66 | 39.33 | 39.64 | 219,016 | +0.37(+0.94%) |
Apr 09, 2019 | 39.77 | 39.93 | 39.18 | 39.27 | 264,127 | -0.66(-1.65%) |
Apr 08, 2019 | 39.67 | 39.93 | 39.48 | 39.93 | 411,713 | +0.16(+0.40%) |
Apr 05, 2019 | 39.41 | 39.83 | 39.41 | 39.77 | 277,200 | +0.34(+0.86%) |
Apr 04, 2019 | 39.18 | 39.52 | 38.87 | 39.43 | 269,051 | +0.33(+0.84%) |
Apr 03, 2019 | 39.30 | 39.32 | 38.93 | 39.10 | 291,175 | +0.02(+0.05%) |
Apr 02, 2019 | 39.73 | 39.84 | 38.99 | 39.08 | 610,226 | -0.72(-1.81%) |
Apr 01, 2019 | 39.87 | 40.08 | 39.66 | 39.80 | 667,062 | +0.16(+0.40%) |
Mar 29, 2019 | 39.80 | 39.89 | 39.27 | 39.64 | 646,800 | +0.03(+0.08%) |
Mar 28, 2019 | 38.80 | 39.66 | 38.80 | 39.61 | 460,731 | +0.85(+2.19%) |
Mar 27, 2019 | 38.83 | 39.39 | 38.72 | 38.76 | 817,707 | -0.21(-0.54%) |
Mar 26, 2019 | 38.49 | 39.17 | 38.49 | 38.97 | 619,716 | +0.52(+1.35%) |
Mar 25, 2019 | 37.73 | 38.65 | 37.63 | 38.45 | 868,732 | +0.65(+1.72%) |
Mar 22, 2019 | 38.21 | 38.38 | 37.36 | 37.80 | 725,500 | -0.53(-1.38%) |
Mar 21, 2019 | 37.83 | 38.55 | 37.76 | 38.33 | 847,369 | +0.45(+1.19%) |
Mar 20, 2019 | 38.10 | 38.17 | 37.77 | 37.88 | 701,600 | -0.26(-0.68%) |
Mar 19, 2019 | 38.78 | 38.78 | 38.03 | 38.14 | 611,561 | -0.43(-1.11%) |
Mar 18, 2019 | 38.16 | 38.63 | 37.82 | 38.57 | 437,484 | +0.42(+1.10%) |
Mar 15, 2019 | 38.06 | 38.24 | 37.70 | 38.15 | 803,000 | +0.20(+0.53%) |
Mar 14, 2019 | 37.99 | 38.15 | 37.85 | 37.95 | 278,791 | -0.05(-0.13%) |
Mar 13, 2019 | 38.34 | 38.50 | 38.00 | 38.00 | 428,145 | -0.19(-0.50%) |
Mar 12, 2019 | 38.27 | 38.50 | 38.17 | 38.19 | 474,430 | -0.01(-0.03%) |
Mar 11, 2019 | 38.07 | 38.20 | 37.76 | 38.20 | 596,330 | +0.22(+0.58%) |
Mar 08, 2019 | 38.07 | 38.10 | 37.74 | 37.98 | 334,900 | -0.02(-0.05%) |
Mar 07, 2019 | 37.93 | 38.19 | 37.76 | 38.00 | 594,504 | -0.09(-0.24%) |
Mar 06, 2019 | 38.32 | 38.46 | 37.60 | 38.09 | 947,046 | -0.16(-0.42%) |
Mar 05, 2019 | 38.47 | 38.47 | 37.97 | 38.25 | 657,980 | -0.25(-0.65%) |
Mar 04, 2019 | 38.71 | 38.71 | 38.07 | 38.50 | 1,050,809 | -0.27(-0.70%) |