Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 40.35 | 41.27 | 39.92 | 40.51 | 79,767 | -0.60(-1.46%) |
May 30, 2019 | 41.14 | 41.73 | 40.78 | 41.11 | 131,853 | +0.48(+1.19%) |
May 29, 2019 | 39.62 | 41.18 | 38.96 | 40.62 | 85,053 | +1.34(+3.40%) |
May 28, 2019 | 40.49 | 40.72 | 39.07 | 39.29 | 81,384 | -1.21(-2.99%) |
May 24, 2019 | 41.15 | 41.21 | 40.14 | 40.50 | 61,708 | +0.92(+2.33%) |
May 23, 2019 | 39.88 | 39.88 | 39.02 | 39.58 | 115,089 | -1.53(-3.72%) |
May 22, 2019 | 41.32 | 41.62 | 40.88 | 41.11 | 162,137 | +0.79(+1.97%) |
May 21, 2019 | 39.88 | 40.42 | 39.65 | 40.31 | 125,438 | +2.04(+5.32%) |
May 20, 2019 | 38.63 | 38.81 | 38.25 | 38.28 | 77,654 | +0.16(+0.43%) |
May 17, 2019 | 38.39 | 39.02 | 38.05 | 38.11 | 57,477 | -0.56(-1.45%) |
May 16, 2019 | 39.20 | 39.66 | 38.42 | 38.68 | 130,514 | +0.43(+1.11%) |
May 15, 2019 | 37.84 | 38.73 | 37.54 | 38.25 | 64,287 | +0.28(+0.74%) |
May 14, 2019 | 37.68 | 38.56 | 37.45 | 37.97 | 171,871 | +2.08(+5.81%) |
May 13, 2019 | 36.26 | 36.35 | 35.19 | 35.88 | 117,704 | -1.22(-3.29%) |
May 10, 2019 | 37.00 | 37.39 | 36.01 | 37.11 | 140,650 | +0.73(+2.00%) |
May 09, 2019 | 36.84 | 36.97 | 35.27 | 36.38 | 264,655 | -1.95(-5.08%) |
May 08, 2019 | 38.71 | 39.14 | 38.19 | 38.33 | 85,619 | -0.24(-0.63%) |
May 07, 2019 | 39.47 | 39.53 | 38.11 | 38.57 | 81,399 | -1.33(-3.33%) |
May 06, 2019 | 38.95 | 39.90 | 38.76 | 39.90 | 96,684 | -0.73(-1.79%) |
May 03, 2019 | 39.93 | 41.05 | 39.84 | 40.62 | 74,091 | +1.10(+2.80%) |
May 02, 2019 | 39.26 | 39.68 | 38.61 | 39.52 | 132,054 | +0.08(+0.20%) |
May 01, 2019 | 40.44 | 41.63 | 39.36 | 39.44 | 127,211 | -1.29(-3.16%) |
Apr 30, 2019 | 40.42 | 40.87 | 39.88 | 40.73 | 85,843 | +0.04(+0.10%) |
Apr 29, 2019 | 40.46 | 41.07 | 40.13 | 40.69 | 63,647 | +0.62(+1.55%) |
Apr 26, 2019 | 40.27 | 40.43 | 39.70 | 40.07 | 65,423 | -0.46(-1.12%) |
Apr 25, 2019 | 40.81 | 40.81 | 40.19 | 40.53 | 87,104 | -0.63(-1.53%) |
Apr 24, 2019 | 42.15 | 42.15 | 40.53 | 41.16 | 123,103 | -2.17(-5.01%) |
Apr 23, 2019 | 42.84 | 43.36 | 42.58 | 43.33 | 82,973 | -0.01(-0.02%) |
Apr 22, 2019 | 42.91 | 43.40 | 42.60 | 43.34 | 118,635 | +1.44(+3.45%) |
Apr 18, 2019 | 41.59 | 42.28 | 41.14 | 41.89 | 168,305 | -0.40(-0.94%) |
Apr 17, 2019 | 42.15 | 42.55 | 41.64 | 42.29 | 149,190 | +0.63(+1.51%) |
Apr 16, 2019 | 40.38 | 41.96 | 40.03 | 41.66 | 129,778 | +1.38(+3.42%) |
Apr 15, 2019 | 40.69 | 40.69 | 39.57 | 40.28 | 50,235 | -0.09(-0.22%) |
Apr 12, 2019 | 40.70 | 40.83 | 40.16 | 40.37 | 78,013 | +0.38(+0.94%) |
Apr 11, 2019 | 40.60 | 40.60 | 39.58 | 39.99 | 116,708 | -1.55(-3.73%) |
Apr 10, 2019 | 40.98 | 41.86 | 40.94 | 41.54 | 165,444 | +1.29(+3.20%) |
Apr 09, 2019 | 40.15 | 40.45 | 39.76 | 40.26 | 146,646 | +0.23(+0.58%) |
Apr 08, 2019 | 39.34 | 40.27 | 39.23 | 40.02 | 274,636 | +0.97(+2.48%) |
Apr 05, 2019 | 38.40 | 39.13 | 38.17 | 39.05 | 252,923 | +1.15(+3.04%) |
Apr 04, 2019 | 37.78 | 38.32 | 37.61 | 37.90 | 89,055 | -0.46(-1.19%) |
Apr 03, 2019 | 38.79 | 39.16 | 37.90 | 38.36 | 160,781 | -0.24(-0.63%) |
Apr 02, 2019 | 37.88 | 38.96 | 37.65 | 38.60 | 157,619 | +0.37(+0.96%) |
Apr 01, 2019 | 37.56 | 38.32 | 37.26 | 38.23 | 180,073 | +2.07(+5.74%) |
Mar 29, 2019 | 38.12 | 38.14 | 35.56 | 36.16 | 308,337 | -1.05(-2.81%) |
Mar 28, 2019 | 36.85 | 37.59 | 36.81 | 37.20 | 82,365 | -0.04(-0.10%) |
Mar 27, 2019 | 38.32 | 38.38 | 36.95 | 37.24 | 81,896 | -1.77(-4.55%) |
Mar 26, 2019 | 39.86 | 39.98 | 38.54 | 39.01 | 55,506 | -0.30(-0.76%) |
Mar 25, 2019 | 38.64 | 39.63 | 38.42 | 39.32 | 85,219 | +1.54(+4.08%) |
Mar 22, 2019 | 39.30 | 39.43 | 37.61 | 37.77 | 149,009 | -3.24(-7.89%) |
Mar 21, 2019 | 40.89 | 41.15 | 40.34 | 41.01 | 81,674 | +0.40(+0.98%) |
Mar 20, 2019 | 39.60 | 41.43 | 39.13 | 40.61 | 142,105 | +0.93(+2.34%) |
Mar 19, 2019 | 39.79 | 40.05 | 39.06 | 39.68 | 167,210 | -0.31(-0.78%) |
Mar 18, 2019 | 39.12 | 40.14 | 39.12 | 40.00 | 184,843 | +2.31(+6.13%) |
Mar 15, 2019 | 36.72 | 37.87 | 36.72 | 37.69 | 287,289 | +1.15(+3.15%) |
Mar 14, 2019 | 36.52 | 36.55 | 35.83 | 36.54 | 69,221 | -0.01(-0.03%) |
Mar 13, 2019 | 36.28 | 36.90 | 36.20 | 36.55 | 153,645 | +0.48(+1.34%) |
Mar 12, 2019 | 36.22 | 36.65 | 36.05 | 36.06 | 70,167 | +0.18(+0.50%) |
Mar 11, 2019 | 35.22 | 35.92 | 35.22 | 35.88 | 77,710 | +1.65(+4.81%) |
Mar 08, 2019 | 34.21 | 34.46 | 33.46 | 34.23 | 64,461 | -0.83(-2.36%) |
Mar 07, 2019 | 36.43 | 36.43 | 34.85 | 35.06 | 89,680 | -1.56(-4.26%) |
Mar 06, 2019 | 37.13 | 37.36 | 36.50 | 36.62 | 90,719 | +0.17(+0.47%) |
Mar 05, 2019 | 35.97 | 36.79 | 35.80 | 36.45 | 140,761 | +0.46(+1.27%) |
Mar 04, 2019 | 36.50 | 36.68 | 35.39 | 35.99 | 101,761 | +0.30(+0.85%) |