Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 38.07 | 38.61 | 38.07 | 38.60 | 1,015,603 | +1.02(+2.72%) |
May 30, 2019 | 37.80 | 37.84 | 37.49 | 37.58 | 887,307 | -0.09(-0.23%) |
May 29, 2019 | 38.18 | 38.20 | 37.62 | 37.66 | 865,187 | -0.15(-0.41%) |
May 28, 2019 | 38.02 | 38.16 | 37.77 | 37.82 | 658,038 | -0.36(-0.95%) |
May 24, 2019 | 38.04 | 38.29 | 37.98 | 38.18 | 638,371 | +0.39(+1.03%) |
May 23, 2019 | 37.60 | 37.83 | 37.51 | 37.79 | 1,212,626 | -0.18(-0.47%) |
May 22, 2019 | 37.63 | 38.13 | 37.61 | 37.97 | 765,789 | -0.49(-1.27%) |
May 21, 2019 | 38.16 | 38.50 | 38.08 | 38.45 | 932,116 | +0.22(+0.58%) |
May 20, 2019 | 38.40 | 38.55 | 38.18 | 38.23 | 452,859 | -0.27(-0.69%) |
May 17, 2019 | 38.26 | 38.58 | 38.26 | 38.50 | 879,287 | +0.28(+0.73%) |
May 16, 2019 | 38.54 | 38.66 | 38.05 | 38.22 | 1,123,652 | -1.70(-4.25%) |
May 15, 2019 | 39.99 | 40.18 | 39.86 | 39.91 | 726,551 | -0.24(-0.61%) |
May 14, 2019 | 40.60 | 40.66 | 40.09 | 40.15 | 905,546 | -0.59(-1.45%) |
May 13, 2019 | 40.38 | 40.75 | 40.37 | 40.74 | 600,975 | +0.21(+0.53%) |
May 10, 2019 | 40.10 | 40.54 | 40.01 | 40.53 | 571,360 | +0.77(+1.95%) |
May 09, 2019 | 39.68 | 39.84 | 39.52 | 39.76 | 444,290 | +0.25(+0.63%) |
May 08, 2019 | 39.70 | 39.72 | 39.49 | 39.51 | 547,708 | -0.54(-1.34%) |
May 07, 2019 | 40.05 | 40.23 | 39.89 | 40.04 | 520,427 | +0.10(+0.26%) |
May 06, 2019 | 39.67 | 40.04 | 39.59 | 39.94 | 330,139 | -0.18(-0.46%) |
May 03, 2019 | 39.80 | 40.23 | 39.79 | 40.13 | 380,906 | +0.53(+1.34%) |
May 02, 2019 | 39.76 | 39.82 | 39.54 | 39.59 | 442,809 | -0.15(-0.39%) |
May 01, 2019 | 39.86 | 40.14 | 39.73 | 39.75 | 601,958 | -0.59(-1.46%) |
Apr 30, 2019 | 39.97 | 40.36 | 39.92 | 40.34 | 609,594 | +0.60(+1.52%) |
Apr 29, 2019 | 39.88 | 39.90 | 39.65 | 39.73 | 470,939 | +0.04(+0.09%) |
Apr 26, 2019 | 39.84 | 39.99 | 39.68 | 39.70 | 406,816 | +0.13(+0.32%) |
Apr 25, 2019 | 39.39 | 39.74 | 39.35 | 39.57 | 431,964 | +0.12(+0.30%) |
Apr 24, 2019 | 39.23 | 39.69 | 39.21 | 39.45 | 519,018 | +0.32(+0.83%) |
Apr 23, 2019 | 39.19 | 39.27 | 39.05 | 39.13 | 463,790 | -0.05(-0.13%) |
Apr 22, 2019 | 39.28 | 39.37 | 39.12 | 39.18 | 605,780 | -0.03(-0.07%) |
Apr 18, 2019 | 39.24 | 39.38 | 39.17 | 39.21 | 408,850 | -0.12(-0.30%) |
Apr 17, 2019 | 39.28 | 39.45 | 39.18 | 39.33 | 833,495 | +0.06(+0.15%) |
Apr 16, 2019 | 39.68 | 39.69 | 39.25 | 39.27 | 434,796 | -0.40(-1.00%) |
Apr 15, 2019 | 39.69 | 39.76 | 39.56 | 39.67 | 382,188 | +0.02(+0.06%) |
Apr 12, 2019 | 39.54 | 39.66 | 39.41 | 39.65 | 748,655 | -0.13(-0.32%) |
Apr 11, 2019 | 39.86 | 39.96 | 39.68 | 39.77 | 632,466 | -0.37(-0.92%) |
Apr 10, 2019 | 40.18 | 40.38 | 40.13 | 40.14 | 1,023,931 | +0.20(+0.50%) |
Apr 09, 2019 | 39.98 | 40.09 | 39.91 | 39.94 | 713,573 | -0.20(-0.50%) |
Apr 08, 2019 | 40.31 | 40.38 | 40.07 | 40.14 | 1,263,369 | -0.07(-0.18%) |
Apr 05, 2019 | 39.96 | 40.30 | 39.92 | 40.21 | 1,961,236 | -0.46(-1.12%) |
Apr 04, 2019 | 40.78 | 40.83 | 40.43 | 40.67 | 1,589,713 | -0.19(-0.47%) |
Apr 03, 2019 | 40.83 | 41.05 | 40.62 | 40.86 | 1,228,374 | +0.02(+0.05%) |
Apr 02, 2019 | 40.53 | 40.97 | 40.45 | 40.84 | 2,472,155 | +0.00(+0.00%) |
Apr 01, 2019 | 40.92 | 41.05 | 40.60 | 40.84 | 1,197,536 | -0.32(-0.79%) |
Mar 29, 2019 | 41.47 | 41.49 | 40.90 | 41.16 | 1,198,065 | -0.27(-0.64%) |
Mar 28, 2019 | 41.33 | 41.70 | 41.15 | 41.43 | 1,078,685 | -1.75(-4.06%) |
Mar 27, 2019 | 42.94 | 43.30 | 42.82 | 43.18 | 769,453 | -0.26(-0.59%) |
Mar 26, 2019 | 43.21 | 43.50 | 43.11 | 43.44 | 831,688 | +0.55(+1.29%) |
Mar 25, 2019 | 42.83 | 42.96 | 42.71 | 42.89 | 503,050 | -0.01(-0.03%) |
Mar 22, 2019 | 42.89 | 43.14 | 42.89 | 42.90 | 805,900 | +0.05(+0.12%) |
Mar 21, 2019 | 43.02 | 43.18 | 42.52 | 42.85 | 630,674 | -0.24(-0.56%) |
Mar 20, 2019 | 42.96 | 43.41 | 42.89 | 43.10 | 454,206 | +0.04(+0.10%) |
Mar 19, 2019 | 43.48 | 43.49 | 42.91 | 43.05 | 547,701 | -0.16(-0.38%) |
Mar 18, 2019 | 43.11 | 43.22 | 42.98 | 43.21 | 413,586 | +0.25(+0.58%) |
Mar 15, 2019 | 42.75 | 43.04 | 42.69 | 42.96 | 450,495 | +0.30(+0.71%) |
Mar 14, 2019 | 42.72 | 42.83 | 42.57 | 42.66 | 416,810 | -0.08(-0.19%) |
Mar 13, 2019 | 42.68 | 42.76 | 42.54 | 42.74 | 400,607 | +0.21(+0.49%) |
Mar 12, 2019 | 42.45 | 42.71 | 42.44 | 42.54 | 464,430 | +0.26(+0.61%) |
Mar 11, 2019 | 42.09 | 42.41 | 42.09 | 42.28 | 575,064 | +0.10(+0.23%) |
Mar 08, 2019 | 42.06 | 42.19 | 41.96 | 42.18 | 497,973 | +0.37(+0.88%) |
Mar 07, 2019 | 41.70 | 42.02 | 41.57 | 41.81 | 765,774 | +0.66(+1.59%) |
Mar 06, 2019 | 41.11 | 41.30 | 41.00 | 41.16 | 847,460 | -0.20(-0.48%) |
Mar 05, 2019 | 41.17 | 41.39 | 41.15 | 41.36 | 981,760 | -0.15(-0.37%) |
Mar 04, 2019 | 41.38 | 41.52 | 41.16 | 41.51 | 540,361 | -0.13(-0.30%) |