Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 39.56 | 40.16 | 39.00 | 39.80 | 265,200 | -0.20(-0.50%) |
May 30, 2019 | 40.93 | 41.63 | 39.87 | 40.00 | 219,522 | -0.84(-2.06%) |
May 29, 2019 | 40.69 | 40.91 | 39.76 | 40.84 | 193,328 | -0.11(-0.27%) |
May 28, 2019 | 41.70 | 42.06 | 40.95 | 40.95 | 130,207 | -0.72(-1.73%) |
May 24, 2019 | 41.23 | 41.83 | 41.15 | 41.67 | 131,100 | +0.84(+2.06%) |
May 23, 2019 | 41.09 | 41.34 | 40.63 | 40.83 | 135,946 | -0.63(-1.52%) |
May 22, 2019 | 42.13 | 42.13 | 40.82 | 41.46 | 175,669 | -0.79(-1.87%) |
May 21, 2019 | 42.63 | 42.87 | 42.12 | 42.25 | 157,539 | -0.13(-0.31%) |
May 20, 2019 | 42.64 | 42.94 | 42.18 | 42.38 | 228,731 | -0.51(-1.19%) |
May 17, 2019 | 43.40 | 44.27 | 42.79 | 42.89 | 228,300 | -1.00(-2.28%) |
May 16, 2019 | 44.15 | 44.83 | 43.71 | 43.89 | 140,712 | +0.10(+0.23%) |
May 15, 2019 | 43.88 | 44.32 | 43.43 | 43.79 | 185,678 | -0.52(-1.17%) |
May 14, 2019 | 44.18 | 44.76 | 43.92 | 44.31 | 148,864 | +0.26(+0.59%) |
May 13, 2019 | 44.32 | 44.54 | 43.67 | 44.05 | 215,435 | -1.08(-2.39%) |
May 10, 2019 | 45.09 | 46.10 | 44.03 | 45.13 | 286,800 | +0.00(+0.00%) |
May 09, 2019 | 44.65 | 45.30 | 43.92 | 45.13 | 184,176 | +0.29(+0.65%) |
May 08, 2019 | 44.87 | 45.57 | 44.69 | 44.84 | 203,429 | -0.20(-0.44%) |
May 07, 2019 | 46.50 | 47.15 | 44.59 | 45.04 | 324,149 | -2.16(-4.58%) |
May 06, 2019 | 45.35 | 47.58 | 45.35 | 47.20 | 344,528 | +1.00(+2.16%) |
May 03, 2019 | 42.75 | 46.28 | 42.75 | 46.20 | 399,700 | +2.73(+6.28%) |
May 02, 2019 | 42.92 | 43.53 | 41.64 | 43.47 | 465,987 | +0.40(+0.93%) |
May 01, 2019 | 43.24 | 43.74 | 42.65 | 43.07 | 521,804 | +0.05(+0.12%) |
Apr 30, 2019 | 42.77 | 43.19 | 42.27 | 43.02 | 284,591 | +0.19(+0.44%) |
Apr 29, 2019 | 41.97 | 43.61 | 41.93 | 42.83 | 226,075 | +0.87(+2.07%) |
Apr 26, 2019 | 40.94 | 42.20 | 40.79 | 41.96 | 219,300 | +1.30(+3.20%) |
Apr 25, 2019 | 40.13 | 41.09 | 39.43 | 40.66 | 212,140 | +0.39(+0.97%) |
Apr 24, 2019 | 40.58 | 40.64 | 39.48 | 40.27 | 179,532 | -0.37(-0.91%) |
Apr 23, 2019 | 39.40 | 41.00 | 39.00 | 40.64 | 246,811 | +1.14(+2.89%) |
Apr 22, 2019 | 38.37 | 39.66 | 38.37 | 39.50 | 188,964 | +1.01(+2.62%) |
Apr 18, 2019 | 37.97 | 38.60 | 37.51 | 38.49 | 180,900 | +0.56(+1.48%) |
Apr 17, 2019 | 39.55 | 39.55 | 37.64 | 37.93 | 203,586 | -1.41(-3.58%) |
Apr 16, 2019 | 38.65 | 39.46 | 38.44 | 39.34 | 207,099 | +0.99(+2.58%) |
Apr 15, 2019 | 38.06 | 39.09 | 38.06 | 38.35 | 133,881 | +0.24(+0.63%) |
Apr 12, 2019 | 37.95 | 38.16 | 37.11 | 38.11 | 221,200 | +0.42(+1.11%) |
Apr 11, 2019 | 38.18 | 38.30 | 37.41 | 37.69 | 235,276 | -0.53(-1.39%) |
Apr 10, 2019 | 38.06 | 38.36 | 38.01 | 38.22 | 163,400 | +0.28(+0.74%) |
Apr 09, 2019 | 38.27 | 38.55 | 37.85 | 37.94 | 177,899 | -0.53(-1.38%) |
Apr 08, 2019 | 38.78 | 39.05 | 37.95 | 38.47 | 203,441 | -0.43(-1.11%) |
Apr 05, 2019 | 38.23 | 39.19 | 38.22 | 38.90 | 298,900 | +0.88(+2.31%) |
Apr 04, 2019 | 37.53 | 38.18 | 37.53 | 38.02 | 183,790 | +0.55(+1.47%) |
Apr 03, 2019 | 38.55 | 38.60 | 37.09 | 37.47 | 457,689 | -0.70(-1.83%) |
Apr 02, 2019 | 39.17 | 39.17 | 37.79 | 38.17 | 187,735 | -1.01(-2.58%) |
Apr 01, 2019 | 39.16 | 39.73 | 38.52 | 39.18 | 159,464 | +0.33(+0.85%) |
Mar 29, 2019 | 38.54 | 39.05 | 38.23 | 38.85 | 375,800 | +0.65(+1.70%) |
Mar 28, 2019 | 38.52 | 38.88 | 37.95 | 38.20 | 271,503 | -0.25(-0.65%) |
Mar 27, 2019 | 38.54 | 39.18 | 37.88 | 38.45 | 204,767 | -0.17(-0.44%) |
Mar 26, 2019 | 38.56 | 39.44 | 38.34 | 38.62 | 231,690 | +0.30(+0.78%) |
Mar 25, 2019 | 38.05 | 38.53 | 37.56 | 38.32 | 169,143 | +0.13(+0.34%) |
Mar 22, 2019 | 38.95 | 39.14 | 38.14 | 38.19 | 390,100 | -1.07(-2.73%) |
Mar 21, 2019 | 38.38 | 39.48 | 38.31 | 39.26 | 286,937 | +0.66(+1.71%) |
Mar 20, 2019 | 39.00 | 39.39 | 38.43 | 38.60 | 293,225 | -0.41(-1.05%) |
Mar 19, 2019 | 39.53 | 39.59 | 38.75 | 39.01 | 450,852 | -0.44(-1.12%) |
Mar 18, 2019 | 39.71 | 40.05 | 38.93 | 39.45 | 257,315 | -0.10(-0.25%) |
Mar 15, 2019 | 39.60 | 40.09 | 39.25 | 39.55 | 471,300 | +0.05(+0.13%) |
Mar 14, 2019 | 39.76 | 39.80 | 39.25 | 39.50 | 254,384 | -0.25(-0.63%) |
Mar 13, 2019 | 39.67 | 39.95 | 39.10 | 39.75 | 211,460 | +0.21(+0.53%) |
Mar 12, 2019 | 39.61 | 40.12 | 39.26 | 39.54 | 178,599 | -0.04(-0.10%) |
Mar 11, 2019 | 38.68 | 39.63 | 38.55 | 39.58 | 815,894 | +1.09(+2.83%) |
Mar 08, 2019 | 38.53 | 38.96 | 37.96 | 38.49 | 194,000 | -0.26(-0.67%) |
Mar 07, 2019 | 39.30 | 39.66 | 38.50 | 38.75 | 313,117 | -0.61(-1.55%) |
Mar 06, 2019 | 41.09 | 41.16 | 39.26 | 39.36 | 347,841 | -1.66(-4.05%) |
Mar 05, 2019 | 41.17 | 41.57 | 40.53 | 41.02 | 329,224 | -0.19(-0.46%) |
Mar 04, 2019 | 41.83 | 42.08 | 41.07 | 41.21 | 334,372 | -0.62(-1.48%) |