Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 39.15 | 39.80 | 39.15 | 39.58 | 46,691 | +0.09(+0.22%) |
May 30, 2019 | 39.48 | 39.80 | 39.12 | 39.49 | 47,329 | +0.11(+0.27%) |
May 29, 2019 | 39.90 | 39.94 | 39.37 | 39.38 | 44,611 | -0.72(-1.80%) |
May 28, 2019 | 40.02 | 40.39 | 39.62 | 40.10 | 92,205 | -0.06(-0.15%) |
May 24, 2019 | 39.74 | 40.19 | 39.60 | 40.16 | 21,865 | +0.68(+1.71%) |
May 23, 2019 | 39.38 | 39.82 | 39.08 | 39.49 | 76,926 | -0.19(-0.49%) |
May 22, 2019 | 39.90 | 40.55 | 39.31 | 39.68 | 43,264 | -0.38(-0.94%) |
May 21, 2019 | 40.45 | 40.74 | 39.81 | 40.06 | 23,185 | -0.23(-0.57%) |
May 20, 2019 | 39.53 | 40.76 | 39.44 | 40.29 | 33,154 | +0.53(+1.33%) |
May 17, 2019 | 38.94 | 40.01 | 38.94 | 39.76 | 60,813 | +0.50(+1.27%) |
May 16, 2019 | 40.23 | 40.62 | 39.21 | 39.26 | 125,355 | -0.83(-2.08%) |
May 15, 2019 | 40.17 | 40.78 | 39.76 | 40.09 | 44,958 | -0.28(-0.70%) |
May 14, 2019 | 41.14 | 41.48 | 40.23 | 40.38 | 87,050 | -0.60(-1.46%) |
May 13, 2019 | 41.67 | 41.89 | 40.88 | 40.97 | 37,323 | -1.02(-2.43%) |
May 10, 2019 | 42.14 | 42.20 | 41.65 | 41.99 | 18,107 | -0.25(-0.58%) |
May 09, 2019 | 41.89 | 42.54 | 41.67 | 42.24 | 21,934 | +0.13(+0.31%) |
May 08, 2019 | 42.27 | 42.68 | 42.03 | 42.10 | 41,711 | -0.26(-0.62%) |
May 07, 2019 | 42.49 | 43.16 | 42.11 | 42.37 | 44,903 | -0.42(-0.99%) |
May 06, 2019 | 43.55 | 43.93 | 42.64 | 42.79 | 60,111 | -1.37(-3.10%) |
May 03, 2019 | 43.69 | 44.19 | 43.50 | 44.16 | 26,192 | +0.90(+2.09%) |
May 02, 2019 | 42.77 | 43.38 | 42.30 | 43.26 | 32,103 | +0.51(+1.19%) |
May 01, 2019 | 43.63 | 43.63 | 42.47 | 42.75 | 34,877 | -0.57(-1.32%) |
Apr 30, 2019 | 43.91 | 44.17 | 43.03 | 43.32 | 29,105 | -0.44(-1.00%) |
Apr 29, 2019 | 44.32 | 44.47 | 43.76 | 43.76 | 33,167 | -0.57(-1.29%) |
Apr 26, 2019 | 42.90 | 44.57 | 42.90 | 44.33 | 60,699 | +1.23(+2.85%) |
Apr 25, 2019 | 42.59 | 43.52 | 41.79 | 43.10 | 43,851 | +0.22(+0.51%) |
Apr 24, 2019 | 43.11 | 43.28 | 42.55 | 42.88 | 31,217 | -0.32(-0.73%) |
Apr 23, 2019 | 42.03 | 43.55 | 42.03 | 43.19 | 33,283 | +1.24(+2.95%) |
Apr 22, 2019 | 41.76 | 42.13 | 41.47 | 41.96 | 48,070 | +0.03(+0.06%) |
Apr 18, 2019 | 42.24 | 42.46 | 41.82 | 41.93 | 25,737 | -0.51(-1.20%) |
Apr 17, 2019 | 42.26 | 42.68 | 41.99 | 42.44 | 49,184 | +0.30(+0.71%) |
Apr 16, 2019 | 42.05 | 42.48 | 41.96 | 42.14 | 38,342 | +0.18(+0.44%) |
Apr 15, 2019 | 42.07 | 42.12 | 41.70 | 41.96 | 28,537 | -0.18(-0.44%) |
Apr 12, 2019 | 42.03 | 42.38 | 41.71 | 42.14 | 52,271 | +0.23(+0.54%) |
Apr 11, 2019 | 41.94 | 42.33 | 41.60 | 41.91 | 53,130 | +0.01(+0.02%) |
Apr 10, 2019 | 41.36 | 41.90 | 41.00 | 41.90 | 43,571 | +0.79(+1.92%) |
Apr 09, 2019 | 41.02 | 41.55 | 40.83 | 41.11 | 61,648 | -0.04(-0.09%) |
Apr 08, 2019 | 41.47 | 41.67 | 41.06 | 41.15 | 18,417 | -0.14(-0.34%) |
Apr 05, 2019 | 40.82 | 41.60 | 40.82 | 41.29 | 23,345 | +0.38(+0.92%) |
Apr 04, 2019 | 41.27 | 41.50 | 40.56 | 40.91 | 24,998 | -0.35(-0.85%) |
Apr 03, 2019 | 40.57 | 41.35 | 39.99 | 41.26 | 45,594 | +0.90(+2.24%) |
Apr 02, 2019 | 41.50 | 41.68 | 40.04 | 40.36 | 64,322 | -1.01(-2.44%) |
Apr 01, 2019 | 41.77 | 42.29 | 40.83 | 41.37 | 29,118 | -0.17(-0.40%) |
Mar 29, 2019 | 41.68 | 42.07 | 40.77 | 41.53 | 54,207 | +0.04(+0.11%) |
Mar 28, 2019 | 41.44 | 41.68 | 41.04 | 41.49 | 10,979 | +0.13(+0.32%) |
Mar 27, 2019 | 41.14 | 41.67 | 40.27 | 41.36 | 36,575 | +0.17(+0.41%) |
Mar 26, 2019 | 41.10 | 41.24 | 40.51 | 41.19 | 33,118 | +0.47(+1.16%) |
Mar 25, 2019 | 39.82 | 41.14 | 39.52 | 40.72 | 47,915 | +0.71(+1.78%) |
Mar 22, 2019 | 41.82 | 42.30 | 39.50 | 40.01 | 64,798 | -1.96(-4.67%) |
Mar 21, 2019 | 41.74 | 42.39 | 41.42 | 41.96 | 24,515 | +0.10(+0.23%) |
Mar 20, 2019 | 42.05 | 42.63 | 41.62 | 41.87 | 35,909 | -0.18(-0.44%) |
Mar 19, 2019 | 43.39 | 43.39 | 41.85 | 42.05 | 37,583 | -1.28(-2.96%) |
Mar 18, 2019 | 43.18 | 43.80 | 43.13 | 43.33 | 30,775 | +0.18(+0.41%) |
Mar 15, 2019 | 43.58 | 44.00 | 43.09 | 43.16 | 129,939 | -0.41(-0.95%) |
Mar 14, 2019 | 43.95 | 43.95 | 43.47 | 43.57 | 22,200 | -0.39(-0.88%) |
Mar 13, 2019 | 43.63 | 44.39 | 43.40 | 43.96 | 40,854 | +0.59(+1.36%) |
Mar 12, 2019 | 44.26 | 44.35 | 43.12 | 43.37 | 101,031 | -0.77(-1.75%) |
Mar 11, 2019 | 43.72 | 44.63 | 43.72 | 44.14 | 27,767 | +0.54(+1.25%) |
Mar 08, 2019 | 43.04 | 43.71 | 43.04 | 43.60 | 24,484 | +0.32(+0.75%) |
Mar 07, 2019 | 43.96 | 44.43 | 43.25 | 43.27 | 26,253 | -0.68(-1.54%) |
Mar 06, 2019 | 45.31 | 45.31 | 43.60 | 43.95 | 32,407 | -1.41(-3.12%) |
Mar 05, 2019 | 45.49 | 45.65 | 45.22 | 45.36 | 22,996 | -0.05(-0.12%) |
Mar 04, 2019 | 46.00 | 46.27 | 45.34 | 45.42 | 37,218 | -0.42(-0.92%) |