Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 39.72 | 40.69 | 39.24 | 39.57 | 52,954 | -0.76(-1.89%) |
May 30, 2019 | 40.28 | 40.34 | 39.59 | 40.34 | 41,502 | +0.08(+0.21%) |
May 29, 2019 | 40.46 | 40.70 | 39.76 | 40.25 | 51,391 | -0.53(-1.31%) |
May 28, 2019 | 41.38 | 41.38 | 40.22 | 40.79 | 52,764 | +0.43(+1.07%) |
May 24, 2019 | 40.20 | 40.65 | 40.01 | 40.35 | 23,595 | +0.20(+0.50%) |
May 23, 2019 | 40.41 | 40.65 | 39.46 | 40.15 | 58,235 | -0.67(-1.64%) |
May 22, 2019 | 40.52 | 41.01 | 40.11 | 40.82 | 25,483 | +0.08(+0.20%) |
May 21, 2019 | 41.21 | 41.38 | 40.34 | 40.74 | 52,282 | -0.26(-0.63%) |
May 20, 2019 | 41.07 | 41.15 | 40.65 | 41.00 | 21,662 | -0.41(-1.00%) |
May 17, 2019 | 41.23 | 41.65 | 41.23 | 41.41 | 68,177 | -0.34(-0.81%) |
May 16, 2019 | 40.33 | 42.19 | 40.11 | 41.75 | 119,641 | +1.44(+3.58%) |
May 15, 2019 | 38.29 | 40.50 | 37.98 | 40.31 | 91,305 | +1.70(+4.41%) |
May 14, 2019 | 38.12 | 38.85 | 38.03 | 38.61 | 44,215 | +0.60(+1.57%) |
May 13, 2019 | 38.34 | 38.52 | 37.50 | 38.01 | 39,558 | -1.00(-2.57%) |
May 10, 2019 | 38.56 | 39.23 | 38.17 | 39.01 | 29,685 | +0.28(+0.71%) |
May 09, 2019 | 38.72 | 39.02 | 38.34 | 38.74 | 30,154 | -0.36(-0.92%) |
May 08, 2019 | 37.89 | 39.26 | 37.89 | 39.09 | 75,462 | +1.20(+3.18%) |
May 07, 2019 | 39.33 | 39.33 | 37.79 | 37.89 | 63,416 | -1.81(-4.56%) |
May 06, 2019 | 39.20 | 39.88 | 39.01 | 39.70 | 45,656 | -0.03(-0.07%) |
May 03, 2019 | 39.34 | 40.01 | 39.34 | 39.73 | 29,793 | +0.59(+1.50%) |
May 02, 2019 | 39.24 | 39.61 | 38.96 | 39.14 | 28,581 | -0.06(-0.16%) |
May 01, 2019 | 39.48 | 39.49 | 38.93 | 39.20 | 97,621 | -0.06(-0.14%) |
Apr 30, 2019 | 39.84 | 40.01 | 39.15 | 39.26 | 73,259 | -0.78(-1.95%) |
Apr 29, 2019 | 40.00 | 40.53 | 39.74 | 40.04 | 49,485 | -0.10(-0.25%) |
Apr 26, 2019 | 39.33 | 40.19 | 39.33 | 40.14 | 47,300 | +0.60(+1.51%) |
Apr 25, 2019 | 38.90 | 40.79 | 38.85 | 39.55 | 85,551 | -0.92(-2.27%) |
Apr 24, 2019 | 42.05 | 42.05 | 39.82 | 40.46 | 172,196 | -1.55(-3.70%) |
Apr 23, 2019 | 41.03 | 42.46 | 40.99 | 42.02 | 56,125 | +1.15(+2.81%) |
Apr 22, 2019 | 41.71 | 42.35 | 40.79 | 40.87 | 53,870 | -0.95(-2.27%) |
Apr 18, 2019 | 42.48 | 42.90 | 41.40 | 41.82 | 49,801 | -0.79(-1.86%) |
Apr 17, 2019 | 42.77 | 43.09 | 42.49 | 42.61 | 47,336 | +0.03(+0.06%) |
Apr 16, 2019 | 42.86 | 43.22 | 42.33 | 42.58 | 55,957 | -0.02(-0.04%) |
Apr 15, 2019 | 43.28 | 43.44 | 42.37 | 42.60 | 32,867 | -0.62(-1.43%) |
Apr 12, 2019 | 43.23 | 43.55 | 42.67 | 43.21 | 18,158 | +0.17(+0.38%) |
Apr 11, 2019 | 43.48 | 43.83 | 42.78 | 43.05 | 31,057 | -0.31(-0.72%) |
Apr 10, 2019 | 42.46 | 43.86 | 41.33 | 43.36 | 43,032 | +0.91(+2.14%) |
Apr 09, 2019 | 43.01 | 43.01 | 42.38 | 42.45 | 69,655 | -0.48(-1.11%) |
Apr 08, 2019 | 42.09 | 43.04 | 42.09 | 42.93 | 24,268 | +0.86(+2.06%) |
Apr 05, 2019 | 42.03 | 42.33 | 41.97 | 42.06 | 53,933 | +0.18(+0.44%) |
Apr 04, 2019 | 41.84 | 43.00 | 41.60 | 41.88 | 35,747 | +0.08(+0.20%) |
Apr 03, 2019 | 41.82 | 43.24 | 41.31 | 41.80 | 32,002 | +0.23(+0.55%) |
Apr 02, 2019 | 41.55 | 42.08 | 41.48 | 41.57 | 47,866 | -0.09(-0.22%) |
Apr 01, 2019 | 40.67 | 41.73 | 40.67 | 41.66 | 36,189 | +1.27(+3.14%) |
Mar 29, 2019 | 40.47 | 41.23 | 39.95 | 40.39 | 93,078 | -0.03(-0.07%) |
Mar 28, 2019 | 39.70 | 40.46 | 38.56 | 40.42 | 237,969 | +1.19(+3.02%) |
Mar 27, 2019 | 39.66 | 40.17 | 39.14 | 39.23 | 40,994 | -0.44(-1.11%) |
Mar 26, 2019 | 39.85 | 40.46 | 39.37 | 39.67 | 33,927 | +0.02(+0.05%) |
Mar 25, 2019 | 39.52 | 40.10 | 39.32 | 39.66 | 21,941 | +0.24(+0.61%) |
Mar 22, 2019 | 40.57 | 40.76 | 39.42 | 39.42 | 27,619 | -1.41(-3.45%) |
Mar 21, 2019 | 39.84 | 41.24 | 39.45 | 40.82 | 46,095 | +0.95(+2.38%) |
Mar 20, 2019 | 39.92 | 40.52 | 39.25 | 39.88 | 34,940 | -0.20(-0.51%) |
Mar 19, 2019 | 40.46 | 40.58 | 39.96 | 40.08 | 28,652 | -0.05(-0.11%) |
Mar 18, 2019 | 39.89 | 40.31 | 39.65 | 40.12 | 47,736 | +0.27(+0.67%) |
Mar 15, 2019 | 39.68 | 40.44 | 39.49 | 39.86 | 107,105 | +0.03(+0.07%) |
Mar 14, 2019 | 39.95 | 39.95 | 39.50 | 39.83 | 25,190 | -0.05(-0.12%) |
Mar 13, 2019 | 40.28 | 40.49 | 39.83 | 39.88 | 29,054 | -0.34(-0.85%) |
Mar 12, 2019 | 40.53 | 40.58 | 40.12 | 40.22 | 31,886 | -0.24(-0.59%) |
Mar 11, 2019 | 40.06 | 40.50 | 39.53 | 40.46 | 42,450 | +0.51(+1.27%) |
Mar 08, 2019 | 39.70 | 40.04 | 39.09 | 39.95 | 20,877 | -0.01(-0.02%) |
Mar 07, 2019 | 39.64 | 40.48 | 39.26 | 39.96 | 54,761 | +0.15(+0.37%) |
Mar 06, 2019 | 40.01 | 40.13 | 39.26 | 39.81 | 68,148 | -0.39(-0.96%) |
Mar 05, 2019 | 40.07 | 40.58 | 39.75 | 40.20 | 23,174 | -0.29(-0.70%) |
Mar 04, 2019 | 40.71 | 41.16 | 40.10 | 40.48 | 41,978 | -0.27(-0.65%) |