Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 39.93 | 40.25 | 39.80 | 40.12 | 31,600 | -0.05(-0.12%) |
May 30, 2019 | 39.92 | 40.17 | 39.78 | 40.17 | 123,338 | +0.35(+0.88%) |
May 29, 2019 | 39.86 | 40.20 | 39.82 | 39.82 | 14,502 | -0.38(-0.93%) |
May 28, 2019 | 40.00 | 40.38 | 40.00 | 40.20 | 101,096 | +0.70(+1.79%) |
May 24, 2019 | 39.53 | 39.79 | 39.33 | 39.49 | 126,100 | +0.74(+1.91%) |
May 23, 2019 | 38.47 | 38.77 | 38.36 | 38.75 | 241,305 | +0.15(+0.39%) |
May 22, 2019 | 38.58 | 38.82 | 38.54 | 38.60 | 37,979 | -0.14(-0.35%) |
May 21, 2019 | 38.43 | 38.77 | 38.33 | 38.73 | 79,269 | +0.19(+0.48%) |
May 20, 2019 | 38.79 | 38.85 | 38.41 | 38.55 | 188,852 | +1.57(+4.25%) |
May 17, 2019 | 36.73 | 37.26 | 36.73 | 36.98 | 57,900 | +0.14(+0.38%) |
May 16, 2019 | 36.73 | 37.02 | 36.73 | 36.84 | 24,873 | +0.12(+0.33%) |
May 15, 2019 | 36.46 | 36.73 | 36.38 | 36.72 | 70,143 | -0.10(-0.27%) |
May 14, 2019 | 36.52 | 36.88 | 36.52 | 36.82 | 51,512 | +0.81(+2.25%) |
May 13, 2019 | 36.16 | 36.32 | 35.90 | 36.01 | 34,126 | -1.33(-3.56%) |
May 10, 2019 | 37.39 | 37.53 | 37.09 | 37.34 | 17,900 | +0.15(+0.40%) |
May 09, 2019 | 37.04 | 37.40 | 36.74 | 37.19 | 55,905 | -0.34(-0.91%) |
May 08, 2019 | 37.61 | 37.71 | 37.53 | 37.53 | 26,331 | -0.14(-0.37%) |
May 07, 2019 | 38.21 | 38.37 | 37.61 | 37.67 | 83,042 | -1.31(-3.36%) |
May 06, 2019 | 38.88 | 39.06 | 38.78 | 38.98 | 15,564 | -0.37(-0.94%) |
May 03, 2019 | 38.86 | 39.41 | 38.86 | 39.35 | 54,000 | +0.51(+1.31%) |
May 02, 2019 | 39.19 | 39.19 | 38.72 | 38.84 | 78,748 | -0.36(-0.92%) |
May 01, 2019 | 39.36 | 39.45 | 39.20 | 39.20 | 25,931 | -0.06(-0.15%) |
Apr 30, 2019 | 39.05 | 39.50 | 39.00 | 39.26 | 52,476 | -0.13(-0.33%) |
Apr 29, 2019 | 39.46 | 39.57 | 39.32 | 39.39 | 38,254 | -0.07(-0.18%) |
Apr 26, 2019 | 39.26 | 39.52 | 39.22 | 39.46 | 40,400 | +0.14(+0.36%) |
Apr 25, 2019 | 39.17 | 39.72 | 39.16 | 39.32 | 67,171 | +0.13(+0.33%) |
Apr 24, 2019 | 39.67 | 39.91 | 39.15 | 39.19 | 155,573 | -0.47(-1.19%) |
Apr 23, 2019 | 39.61 | 39.76 | 39.56 | 39.66 | 24,216 | +0.04(+0.10%) |
Apr 22, 2019 | 39.86 | 40.10 | 39.21 | 39.62 | 17,760 | -0.92(-2.27%) |
Apr 18, 2019 | 40.60 | 40.60 | 40.28 | 40.54 | 14,700 | -0.22(-0.53%) |
Apr 17, 2019 | 40.87 | 40.92 | 40.75 | 40.76 | 24,847 | -0.03(-0.08%) |
Apr 16, 2019 | 40.62 | 40.84 | 40.62 | 40.79 | 15,242 | +0.14(+0.34%) |
Apr 15, 2019 | 40.60 | 40.66 | 40.20 | 40.65 | 23,565 | +0.22(+0.54%) |
Apr 12, 2019 | 40.42 | 40.47 | 40.37 | 40.43 | 24,400 | +0.06(+0.16%) |
Apr 11, 2019 | 40.27 | 40.46 | 40.27 | 40.37 | 32,565 | -0.04(-0.11%) |
Apr 10, 2019 | 40.23 | 40.49 | 40.22 | 40.41 | 25,785 | +0.21(+0.52%) |
Apr 09, 2019 | 40.31 | 40.31 | 40.08 | 40.20 | 29,101 | +0.03(+0.07%) |
Apr 08, 2019 | 40.41 | 40.41 | 40.06 | 40.17 | 47,823 | -0.57(-1.40%) |
Apr 05, 2019 | 40.73 | 40.80 | 40.46 | 40.74 | 19,900 | +0.32(+0.78%) |
Apr 04, 2019 | 40.50 | 40.61 | 40.35 | 40.42 | 172,557 | -0.53(-1.28%) |
Apr 03, 2019 | 40.98 | 40.98 | 40.59 | 40.95 | 111,796 | -0.03(-0.07%) |
Apr 02, 2019 | 41.00 | 41.06 | 40.87 | 40.98 | 58,986 | +0.05(+0.12%) |
Apr 01, 2019 | 40.77 | 40.94 | 40.67 | 40.93 | 36,964 | +0.45(+1.11%) |
Mar 29, 2019 | 40.41 | 40.66 | 40.37 | 40.48 | 62,900 | +0.16(+0.40%) |
Mar 28, 2019 | 40.07 | 40.38 | 40.07 | 40.32 | 73,763 | +0.52(+1.32%) |
Mar 27, 2019 | 39.78 | 39.90 | 39.63 | 39.80 | 36,868 | +0.32(+0.80%) |
Mar 26, 2019 | 39.73 | 39.73 | 39.40 | 39.48 | 49,342 | +0.33(+0.84%) |
Mar 25, 2019 | 39.22 | 39.35 | 39.11 | 39.15 | 21,329 | -0.13(-0.33%) |
Mar 22, 2019 | 39.70 | 39.80 | 39.26 | 39.28 | 36,500 | -1.02(-2.53%) |
Mar 21, 2019 | 40.02 | 40.31 | 40.02 | 40.30 | 25,048 | -0.20(-0.49%) |
Mar 20, 2019 | 40.14 | 40.56 | 40.00 | 40.50 | 50,024 | +0.36(+0.90%) |
Mar 19, 2019 | 40.19 | 40.30 | 40.10 | 40.14 | 47,009 | -0.02(-0.05%) |
Mar 18, 2019 | 40.17 | 40.25 | 40.09 | 40.16 | 98,680 | +0.05(+0.12%) |
Mar 15, 2019 | 39.72 | 40.21 | 39.60 | 40.11 | 122,800 | +0.50(+1.26%) |
Mar 14, 2019 | 39.40 | 39.61 | 39.40 | 39.61 | 15,667 | +0.15(+0.38%) |
Mar 13, 2019 | 39.33 | 39.60 | 39.32 | 39.46 | 273,461 | +0.12(+0.31%) |
Mar 12, 2019 | 39.27 | 39.61 | 39.27 | 39.34 | 51,634 | +0.17(+0.43%) |
Mar 11, 2019 | 38.59 | 39.24 | 38.59 | 39.17 | 121,582 | +1.39(+3.68%) |
Mar 08, 2019 | 37.53 | 37.83 | 37.40 | 37.78 | 78,700 | +0.21(+0.56%) |
Mar 07, 2019 | 38.05 | 38.05 | 37.50 | 37.57 | 41,331 | -0.43(-1.13%) |
Mar 06, 2019 | 38.00 | 38.20 | 37.83 | 38.00 | 80,403 | +0.28(+0.74%) |
Mar 05, 2019 | 37.69 | 37.88 | 37.25 | 37.72 | 478,215 | +1.38(+3.80%) |
Mar 04, 2019 | 36.46 | 36.47 | 36.10 | 36.34 | 9,426 | -0.13(-0.36%) |