Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 39.35 | 39.42 | 38.23 | 38.85 | 42,700 | -0.76(-1.92%) |
May 30, 2019 | 39.96 | 40.15 | 38.96 | 39.61 | 57,589 | -0.22(-0.55%) |
May 29, 2019 | 39.91 | 40.92 | 39.43 | 39.83 | 121,674 | -0.40(-0.99%) |
May 28, 2019 | 39.84 | 41.15 | 39.80 | 40.23 | 140,080 | +0.31(+0.78%) |
May 24, 2019 | 39.74 | 40.98 | 39.05 | 39.92 | 45,900 | +0.34(+0.86%) |
May 23, 2019 | 40.42 | 40.50 | 39.35 | 39.58 | 36,271 | -1.29(-3.16%) |
May 22, 2019 | 40.90 | 41.55 | 40.19 | 40.87 | 22,581 | -0.18(-0.44%) |
May 21, 2019 | 40.62 | 42.61 | 40.62 | 41.05 | 171,358 | +0.65(+1.61%) |
May 20, 2019 | 39.71 | 41.00 | 39.35 | 40.40 | 52,651 | +0.30(+0.75%) |
May 17, 2019 | 40.61 | 41.97 | 39.69 | 40.10 | 75,500 | -1.02(-2.48%) |
May 16, 2019 | 41.13 | 41.96 | 40.75 | 41.12 | 38,039 | +0.14(+0.34%) |
May 15, 2019 | 40.41 | 41.35 | 40.39 | 40.98 | 30,880 | -0.04(-0.10%) |
May 14, 2019 | 40.64 | 41.34 | 40.29 | 41.02 | 45,546 | +0.55(+1.36%) |
May 13, 2019 | 41.62 | 42.10 | 39.96 | 40.47 | 66,427 | -2.34(-5.47%) |
May 10, 2019 | 40.71 | 42.84 | 39.20 | 42.81 | 92,600 | +2.00(+4.90%) |
May 09, 2019 | 41.01 | 43.15 | 40.71 | 40.81 | 277,571 | -4.28(-9.49%) |
May 08, 2019 | 45.02 | 45.43 | 43.75 | 45.09 | 37,143 | -0.01(-0.02%) |
May 07, 2019 | 45.21 | 45.60 | 44.29 | 45.10 | 74,071 | -0.57(-1.25%) |
May 06, 2019 | 43.40 | 45.99 | 43.31 | 45.67 | 35,594 | +1.67(+3.80%) |
May 03, 2019 | 42.90 | 44.49 | 42.44 | 44.00 | 104,000 | +1.77(+4.19%) |
May 02, 2019 | 41.20 | 42.69 | 41.12 | 42.23 | 76,500 | +1.29(+3.15%) |
May 01, 2019 | 40.81 | 41.84 | 40.50 | 40.94 | 67,337 | +0.20(+0.49%) |
Apr 30, 2019 | 41.41 | 42.11 | 40.00 | 40.74 | 62,236 | -0.68(-1.64%) |
Apr 29, 2019 | 40.01 | 42.00 | 39.65 | 41.42 | 50,224 | +1.58(+3.97%) |
Apr 26, 2019 | 40.14 | 40.20 | 38.49 | 39.84 | 118,200 | +1.34(+3.48%) |
Apr 25, 2019 | 38.04 | 39.95 | 38.00 | 38.50 | 39,886 | +0.42(+1.10%) |
Apr 24, 2019 | 37.78 | 39.00 | 37.78 | 38.08 | 61,613 | +0.36(+0.95%) |
Apr 23, 2019 | 37.74 | 38.35 | 37.51 | 37.72 | 87,779 | +0.83(+2.25%) |
Apr 22, 2019 | 36.70 | 37.25 | 36.50 | 36.89 | 61,793 | +0.49(+1.35%) |
Apr 18, 2019 | 36.61 | 37.34 | 36.10 | 36.40 | 78,200 | -0.29(-0.79%) |
Apr 17, 2019 | 37.73 | 37.74 | 35.91 | 36.69 | 73,868 | -1.32(-3.47%) |
Apr 16, 2019 | 38.54 | 38.67 | 37.87 | 38.01 | 37,952 | -0.27(-0.71%) |
Apr 15, 2019 | 38.02 | 38.92 | 37.73 | 38.28 | 49,971 | -0.04(-0.10%) |
Apr 12, 2019 | 38.56 | 38.66 | 37.51 | 38.32 | 42,500 | +0.03(+0.08%) |
Apr 11, 2019 | 38.90 | 38.90 | 38.19 | 38.29 | 66,265 | -0.60(-1.54%) |
Apr 10, 2019 | 39.42 | 40.05 | 38.58 | 38.89 | 38,098 | -0.52(-1.32%) |
Apr 09, 2019 | 38.65 | 40.34 | 38.65 | 39.41 | 90,842 | +0.76(+1.97%) |
Apr 08, 2019 | 38.40 | 38.89 | 37.97 | 38.65 | 97,188 | +0.20(+0.52%) |
Apr 05, 2019 | 38.54 | 38.89 | 37.37 | 38.45 | 50,000 | +0.07(+0.18%) |
Apr 04, 2019 | 39.09 | 39.74 | 36.80 | 38.38 | 143,139 | -0.72(-1.84%) |
Apr 03, 2019 | 41.28 | 41.97 | 38.61 | 39.10 | 104,623 | -1.86(-4.54%) |
Apr 02, 2019 | 42.75 | 42.75 | 39.36 | 40.96 | 109,178 | -1.74(-4.07%) |
Apr 01, 2019 | 44.64 | 44.64 | 42.04 | 42.70 | 110,780 | -1.53(-3.46%) |
Mar 29, 2019 | 44.77 | 44.77 | 43.20 | 44.23 | 115,600 | +0.00(+0.00%) |
Mar 28, 2019 | 43.81 | 44.45 | 42.69 | 44.23 | 39,664 | +0.61(+1.40%) |
Mar 27, 2019 | 44.00 | 44.56 | 42.33 | 43.62 | 88,851 | -0.98(-2.20%) |
Mar 26, 2019 | 45.05 | 46.67 | 44.23 | 44.60 | 52,340 | -0.45(-1.00%) |
Mar 25, 2019 | 44.28 | 45.32 | 43.50 | 45.05 | 47,060 | +0.50(+1.12%) |
Mar 22, 2019 | 45.81 | 47.06 | 44.02 | 44.55 | 67,100 | -2.00(-4.30%) |
Mar 21, 2019 | 46.87 | 47.82 | 45.00 | 46.55 | 134,935 | -0.11(-0.24%) |
Mar 20, 2019 | 45.66 | 46.99 | 44.50 | 46.66 | 79,668 | -0.19(-0.41%) |
Mar 19, 2019 | 45.05 | 46.94 | 44.74 | 46.85 | 79,534 | +1.79(+3.97%) |
Mar 18, 2019 | 44.50 | 45.82 | 44.02 | 45.06 | 177,191 | +1.63(+3.75%) |
Mar 15, 2019 | 41.14 | 44.25 | 40.90 | 43.43 | 235,500 | +2.52(+6.16%) |
Mar 14, 2019 | 40.26 | 41.53 | 39.75 | 40.91 | 113,472 | +0.59(+1.46%) |
Mar 13, 2019 | 40.60 | 41.30 | 40.00 | 40.32 | 42,469 | -0.38(-0.93%) |
Mar 12, 2019 | 40.27 | 40.96 | 39.83 | 40.70 | 36,374 | +0.51(+1.27%) |
Mar 11, 2019 | 39.89 | 40.51 | 39.71 | 40.19 | 40,970 | +0.40(+1.01%) |
Mar 08, 2019 | 40.06 | 40.63 | 38.81 | 39.79 | 72,500 | +0.55(+1.40%) |
Mar 07, 2019 | 40.64 | 40.92 | 38.17 | 39.24 | 179,144 | +0.39(+1.00%) |
Mar 06, 2019 | 41.24 | 41.67 | 38.30 | 38.85 | 143,617 | -2.15(-5.24%) |
Mar 05, 2019 | 42.96 | 43.00 | 40.85 | 41.00 | 138,897 | -1.44(-3.39%) |
Mar 04, 2019 | 42.67 | 42.75 | 41.06 | 42.44 | 59,303 | +0.03(+0.07%) |