Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 40.29 | 40.37 | 40.15 | 40.15 | 53,140 | -0.50(-1.22%) |
May 30, 2019 | 40.78 | 40.85 | 40.50 | 40.65 | 219,839 | -0.04(-0.10%) |
May 29, 2019 | 40.74 | 40.77 | 40.41 | 40.69 | 49,593 | -0.26(-0.65%) |
May 28, 2019 | 41.46 | 41.52 | 40.95 | 40.95 | 61,115 | -0.48(-1.17%) |
May 24, 2019 | 41.48 | 41.55 | 41.32 | 41.44 | 23,000 | +0.08(+0.19%) |
May 23, 2019 | 41.20 | 41.37 | 41.10 | 41.36 | 119,559 | -0.42(-1.00%) |
May 22, 2019 | 41.81 | 41.88 | 41.70 | 41.77 | 76,863 | -0.16(-0.39%) |
May 21, 2019 | 41.87 | 42.00 | 41.83 | 41.94 | 154,434 | +0.30(+0.72%) |
May 20, 2019 | 41.65 | 41.83 | 41.53 | 41.64 | 55,660 | -0.21(-0.50%) |
May 17, 2019 | 41.70 | 42.13 | 41.70 | 41.85 | 37,802 | -0.13(-0.32%) |
May 16, 2019 | 41.81 | 42.21 | 41.81 | 41.98 | 38,257 | +0.27(+0.65%) |
May 15, 2019 | 41.37 | 41.80 | 41.30 | 41.71 | 276,109 | +0.15(+0.36%) |
May 14, 2019 | 41.34 | 41.81 | 41.34 | 41.56 | 136,235 | +0.34(+0.82%) |
May 13, 2019 | 41.37 | 41.44 | 41.08 | 41.23 | 43,624 | -0.85(-2.03%) |
May 10, 2019 | 41.70 | 42.18 | 41.34 | 42.08 | 44,861 | +0.25(+0.61%) |
May 09, 2019 | 41.65 | 41.88 | 41.37 | 41.83 | 43,914 | -0.12(-0.29%) |
May 08, 2019 | 41.99 | 42.19 | 41.95 | 41.95 | 30,908 | -0.09(-0.21%) |
May 07, 2019 | 42.33 | 42.38 | 41.79 | 42.04 | 46,560 | -0.65(-1.53%) |
May 06, 2019 | 42.24 | 42.74 | 42.24 | 42.69 | 61,045 | -0.19(-0.43%) |
May 03, 2019 | 42.69 | 42.88 | 42.66 | 42.88 | 29,376 | +0.41(+0.97%) |
May 02, 2019 | 42.53 | 42.62 | 42.26 | 42.47 | 31,525 | -0.08(-0.20%) |
May 01, 2019 | 42.92 | 42.96 | 42.55 | 42.55 | 53,002 | -0.31(-0.73%) |
Apr 30, 2019 | 42.76 | 42.86 | 42.53 | 42.86 | 54,842 | +0.21(+0.50%) |
Apr 29, 2019 | 42.66 | 42.78 | 42.65 | 42.65 | 128,665 | +0.04(+0.09%) |
Apr 26, 2019 | 42.42 | 42.61 | 42.36 | 42.61 | 51,693 | +0.22(+0.51%) |
Apr 25, 2019 | 42.50 | 42.55 | 42.26 | 42.39 | 327,697 | -0.23(-0.54%) |
Apr 24, 2019 | 42.66 | 42.71 | 42.56 | 42.62 | 31,931 | -0.06(-0.13%) |
Apr 23, 2019 | 42.46 | 42.71 | 42.43 | 42.68 | 55,885 | +0.29(+0.68%) |
Apr 22, 2019 | 42.42 | 42.45 | 42.34 | 42.39 | 25,427 | -0.07(-0.17%) |
Apr 18, 2019 | 42.54 | 42.54 | 42.31 | 42.46 | 25,329 | +0.02(+0.05%) |
Apr 17, 2019 | 42.65 | 42.65 | 42.38 | 42.44 | 41,086 | -0.04(-0.10%) |
Apr 16, 2019 | 42.50 | 42.51 | 42.38 | 42.48 | 50,545 | +0.10(+0.23%) |
Apr 15, 2019 | 42.50 | 42.50 | 42.31 | 42.38 | 37,770 | -0.08(-0.20%) |
Apr 12, 2019 | 42.46 | 42.47 | 42.29 | 42.47 | 30,578 | +0.26(+0.62%) |
Apr 11, 2019 | 42.23 | 42.27 | 42.10 | 42.21 | 39,235 | +0.09(+0.22%) |
Apr 10, 2019 | 42.03 | 42.12 | 41.99 | 42.11 | 32,752 | +0.11(+0.27%) |
Apr 09, 2019 | 42.19 | 42.19 | 41.93 | 42.00 | 86,421 | -0.29(-0.69%) |
Apr 08, 2019 | 42.20 | 42.29 | 42.14 | 42.29 | 44,954 | -0.01(-0.03%) |
Apr 05, 2019 | 42.18 | 42.31 | 42.18 | 42.31 | 29,208 | +0.23(+0.55%) |
Apr 04, 2019 | 41.94 | 42.08 | 41.93 | 42.07 | 21,475 | +0.14(+0.33%) |
Apr 03, 2019 | 42.06 | 42.07 | 41.82 | 41.93 | 24,213 | +0.05(+0.13%) |
Apr 02, 2019 | 41.94 | 41.94 | 41.79 | 41.88 | 32,876 | -0.06(-0.14%) |
Apr 01, 2019 | 41.74 | 41.94 | 41.73 | 41.94 | 34,945 | +0.47(+1.13%) |
Mar 29, 2019 | 41.48 | 41.49 | 41.34 | 41.47 | 20,993 | +0.23(+0.56%) |
Mar 28, 2019 | 41.21 | 41.30 | 41.13 | 41.24 | 58,630 | +0.12(+0.29%) |
Mar 27, 2019 | 41.32 | 41.32 | 40.93 | 41.12 | 15,453 | -0.15(-0.36%) |
Mar 26, 2019 | 41.16 | 41.36 | 41.09 | 41.27 | 28,859 | +0.38(+0.93%) |
Mar 25, 2019 | 40.87 | 40.97 | 40.71 | 40.89 | 19,272 | -0.06(-0.14%) |
Mar 22, 2019 | 41.40 | 41.47 | 40.91 | 40.95 | 36,168 | -0.66(-1.60%) |
Mar 21, 2019 | 41.14 | 41.70 | 41.14 | 41.61 | 17,480 | +0.41(+1.00%) |
Mar 20, 2019 | 41.38 | 41.48 | 41.12 | 41.20 | 65,520 | -0.22(-0.52%) |
Mar 19, 2019 | 41.74 | 41.74 | 41.39 | 41.42 | 27,220 | -0.13(-0.31%) |
Mar 18, 2019 | 41.41 | 41.57 | 41.39 | 41.54 | 45,842 | +0.20(+0.48%) |
Mar 15, 2019 | 41.26 | 41.42 | 41.25 | 41.34 | 15,108 | +0.17(+0.42%) |
Mar 14, 2019 | 41.22 | 41.22 | 41.12 | 41.17 | 11,571 | -0.00(-0.01%) |
Mar 13, 2019 | 41.11 | 41.29 | 41.08 | 41.18 | 28,330 | +0.24(+0.60%) |
Mar 12, 2019 | 40.92 | 41.05 | 40.91 | 40.93 | 15,792 | +0.05(+0.12%) |
Mar 11, 2019 | 40.49 | 40.88 | 40.49 | 40.88 | 38,100 | +0.53(+1.31%) |
Mar 08, 2019 | 40.18 | 40.36 | 40.10 | 40.36 | 94,084 | -0.05(-0.12%) |
Mar 07, 2019 | 40.58 | 40.58 | 40.34 | 40.40 | 29,807 | -0.27(-0.67%) |
Mar 06, 2019 | 40.93 | 40.93 | 40.66 | 40.67 | 26,318 | -0.29(-0.70%) |
Mar 05, 2019 | 41.09 | 41.09 | 40.93 | 40.96 | 16,575 | -0.04(-0.10%) |
Mar 04, 2019 | 41.32 | 41.33 | 40.73 | 41.00 | 23,251 | -0.19(-0.46%) |