Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 39.75 | 40.53 | 39.58 | 40.41 | 1,933,272 | +0.30(+0.76%) |
May 30, 2019 | 39.98 | 40.25 | 39.74 | 40.11 | 1,335,136 | +0.44(+1.11%) |
May 29, 2019 | 39.10 | 39.77 | 39.10 | 39.66 | 1,351,103 | +0.30(+0.77%) |
May 28, 2019 | 40.03 | 40.22 | 39.26 | 39.36 | 949,585 | -0.65(-1.63%) |
May 24, 2019 | 39.94 | 40.14 | 39.72 | 40.01 | 928,530 | +0.16(+0.39%) |
May 23, 2019 | 39.42 | 40.00 | 39.24 | 39.86 | 1,457,297 | +0.10(+0.25%) |
May 22, 2019 | 39.52 | 40.09 | 39.52 | 39.76 | 881,156 | +0.13(+0.33%) |
May 21, 2019 | 39.20 | 39.85 | 39.13 | 39.63 | 1,413,833 | +0.69(+1.77%) |
May 20, 2019 | 39.13 | 39.31 | 38.79 | 38.94 | 789,659 | -0.49(-1.24%) |
May 17, 2019 | 39.01 | 39.67 | 38.95 | 39.42 | 814,215 | +0.17(+0.42%) |
May 16, 2019 | 39.01 | 39.41 | 38.93 | 39.26 | 821,538 | +0.41(+1.04%) |
May 15, 2019 | 38.73 | 39.09 | 38.48 | 38.85 | 579,259 | -0.03(-0.07%) |
May 14, 2019 | 38.87 | 39.02 | 38.58 | 38.88 | 711,043 | +0.08(+0.21%) |
May 13, 2019 | 38.62 | 38.83 | 38.51 | 38.80 | 796,266 | -0.43(-1.10%) |
May 10, 2019 | 38.79 | 39.36 | 38.47 | 39.23 | 787,943 | +0.25(+0.64%) |
May 09, 2019 | 38.48 | 39.06 | 38.11 | 38.98 | 1,565,327 | +0.22(+0.57%) |
May 08, 2019 | 38.37 | 38.82 | 38.30 | 38.76 | 944,911 | +0.34(+0.89%) |
May 07, 2019 | 39.31 | 39.52 | 38.25 | 38.42 | 1,408,438 | -0.93(-2.36%) |
May 06, 2019 | 38.24 | 39.40 | 37.91 | 39.35 | 1,094,071 | +0.64(+1.67%) |
May 03, 2019 | 38.54 | 38.86 | 38.46 | 38.71 | 1,023,414 | +0.39(+1.01%) |
May 02, 2019 | 37.92 | 38.37 | 37.83 | 38.32 | 780,332 | +0.22(+0.58%) |
May 01, 2019 | 38.52 | 38.52 | 38.04 | 38.10 | 818,481 | -0.23(-0.60%) |
Apr 30, 2019 | 38.69 | 38.90 | 38.14 | 38.33 | 1,240,958 | -0.36(-0.93%) |
Apr 29, 2019 | 39.28 | 39.29 | 38.66 | 38.69 | 1,486,446 | -0.65(-1.66%) |
Apr 26, 2019 | 39.69 | 39.75 | 39.17 | 39.34 | 1,558,190 | -0.24(-0.61%) |
Apr 25, 2019 | 38.70 | 40.49 | 38.70 | 39.58 | 2,382,218 | +1.23(+3.19%) |
Apr 24, 2019 | 38.19 | 38.65 | 38.05 | 38.36 | 2,057,162 | +0.16(+0.41%) |
Apr 23, 2019 | 38.06 | 38.45 | 37.83 | 38.20 | 1,558,838 | +0.18(+0.48%) |
Apr 22, 2019 | 37.94 | 38.27 | 37.85 | 38.02 | 1,064,600 | -0.04(-0.10%) |
Apr 18, 2019 | 38.32 | 38.32 | 37.73 | 38.05 | 1,450,714 | -0.19(-0.51%) |
Apr 17, 2019 | 38.48 | 38.48 | 37.94 | 38.25 | 1,134,660 | -0.05(-0.12%) |
Apr 16, 2019 | 39.02 | 39.02 | 38.16 | 38.29 | 1,679,449 | -0.55(-1.42%) |
Apr 15, 2019 | 38.60 | 38.98 | 38.60 | 38.84 | 1,071,408 | +0.29(+0.74%) |
Apr 12, 2019 | 38.25 | 38.74 | 38.17 | 38.56 | 1,051,640 | +0.51(+1.33%) |
Apr 11, 2019 | 38.23 | 38.26 | 37.91 | 38.05 | 846,613 | -0.05(-0.12%) |
Apr 10, 2019 | 37.78 | 38.10 | 37.57 | 38.10 | 861,209 | +0.45(+1.20%) |
Apr 09, 2019 | 37.78 | 37.95 | 37.53 | 37.65 | 1,272,173 | -0.39(-1.02%) |
Apr 08, 2019 | 37.54 | 38.06 | 37.51 | 38.03 | 1,062,085 | +0.55(+1.47%) |
Apr 05, 2019 | 37.52 | 37.75 | 37.46 | 37.48 | 2,189,044 | +0.14(+0.37%) |
Apr 04, 2019 | 37.64 | 37.69 | 37.23 | 37.34 | 1,213,937 | -0.26(-0.69%) |
Apr 03, 2019 | 37.31 | 37.72 | 37.22 | 37.60 | 1,596,598 | +0.34(+0.91%) |
Apr 02, 2019 | 37.49 | 37.57 | 37.17 | 37.26 | 1,436,767 | -0.05(-0.12%) |
Apr 01, 2019 | 37.26 | 37.41 | 36.94 | 37.31 | 2,056,428 | +0.32(+0.87%) |
Mar 29, 2019 | 36.81 | 37.22 | 36.66 | 36.98 | 2,896,542 | +0.02(+0.05%) |
Mar 28, 2019 | 36.48 | 37.05 | 36.38 | 36.97 | 5,850,030 | +0.58(+1.60%) |
Mar 27, 2019 | 36.84 | 36.91 | 36.25 | 36.38 | 4,260,235 | -0.47(-1.27%) |
Mar 26, 2019 | 36.50 | 36.91 | 36.35 | 36.85 | 1,619,582 | +0.58(+1.60%) |
Mar 25, 2019 | 36.20 | 36.54 | 35.99 | 36.27 | 1,464,996 | +0.07(+0.20%) |
Mar 22, 2019 | 36.51 | 36.62 | 35.86 | 36.20 | 1,270,501 | -0.49(-1.33%) |
Mar 21, 2019 | 36.33 | 36.94 | 36.32 | 36.69 | 859,067 | +0.44(+1.22%) |
Mar 20, 2019 | 36.78 | 36.78 | 35.97 | 36.25 | 1,113,375 | -0.53(-1.45%) |
Mar 19, 2019 | 36.70 | 37.08 | 36.66 | 36.78 | 1,404,957 | +0.19(+0.53%) |
Mar 18, 2019 | 35.99 | 36.64 | 35.86 | 36.59 | 1,175,810 | +0.59(+1.64%) |
Mar 15, 2019 | 36.50 | 36.65 | 35.85 | 36.00 | 1,498,698 | -0.41(-1.14%) |
Mar 14, 2019 | 36.36 | 36.61 | 36.06 | 36.41 | 950,911 | +0.11(+0.30%) |
Mar 13, 2019 | 36.41 | 36.60 | 36.12 | 36.30 | 1,191,463 | +0.05(+0.13%) |
Mar 12, 2019 | 36.24 | 36.41 | 36.03 | 36.26 | 977,478 | +0.05(+0.13%) |
Mar 11, 2019 | 36.68 | 36.68 | 35.86 | 36.21 | 1,458,418 | -0.36(-0.98%) |
Mar 08, 2019 | 36.47 | 36.61 | 36.16 | 36.57 | 1,036,049 | -0.05(-0.15%) |
Mar 07, 2019 | 37.37 | 37.44 | 36.35 | 36.62 | 1,872,855 | -0.90(-2.39%) |
Mar 06, 2019 | 38.12 | 38.28 | 37.48 | 37.52 | 1,139,385 | -0.69(-1.80%) |
Mar 05, 2019 | 38.72 | 38.75 | 38.21 | 38.21 | 1,497,986 | -0.28(-0.74%) |
Mar 04, 2019 | 38.17 | 38.84 | 38.14 | 38.49 | 1,215,177 | +0.39(+1.01%) |