Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 38.34 | 38.96 | 37.69 | 37.81 | 38,552 | -1.17(-2.99%) |
May 30, 2019 | 39.65 | 40.03 | 38.51 | 38.97 | 31,519 | -0.55(-1.40%) |
May 29, 2019 | 39.06 | 39.66 | 38.64 | 39.53 | 38,260 | +0.16(+0.39%) |
May 28, 2019 | 39.47 | 40.39 | 39.17 | 39.37 | 83,706 | -0.24(-0.61%) |
May 24, 2019 | 39.02 | 39.90 | 39.02 | 39.61 | 73,053 | +0.89(+2.30%) |
May 23, 2019 | 39.94 | 40.00 | 38.27 | 38.72 | 68,278 | -1.68(-4.17%) |
May 22, 2019 | 40.74 | 40.80 | 40.16 | 40.41 | 33,102 | -0.50(-1.22%) |
May 21, 2019 | 41.06 | 41.20 | 40.67 | 40.91 | 38,837 | +0.13(+0.32%) |
May 20, 2019 | 40.79 | 41.25 | 40.67 | 40.78 | 33,141 | -0.28(-0.67%) |
May 17, 2019 | 41.11 | 41.50 | 41.00 | 41.05 | 37,279 | -0.43(-1.04%) |
May 16, 2019 | 40.80 | 41.60 | 40.80 | 41.49 | 50,300 | +0.73(+1.80%) |
May 15, 2019 | 40.96 | 40.96 | 40.10 | 40.75 | 71,231 | -0.52(-1.26%) |
May 14, 2019 | 41.08 | 41.75 | 40.62 | 41.27 | 44,804 | +0.43(+1.06%) |
May 13, 2019 | 41.91 | 42.85 | 40.75 | 40.84 | 51,280 | -1.87(-4.39%) |
May 10, 2019 | 42.47 | 42.75 | 41.94 | 42.71 | 48,509 | +0.01(+0.02%) |
May 09, 2019 | 42.19 | 42.81 | 41.75 | 42.70 | 74,146 | +0.16(+0.39%) |
May 08, 2019 | 42.30 | 43.06 | 42.22 | 42.54 | 69,901 | +0.04(+0.10%) |
May 07, 2019 | 42.98 | 43.05 | 42.13 | 42.50 | 73,119 | -0.88(-2.03%) |
May 06, 2019 | 42.57 | 43.52 | 42.57 | 43.38 | 49,875 | +0.15(+0.34%) |
May 03, 2019 | 42.42 | 43.26 | 42.42 | 43.23 | 39,131 | +0.95(+2.25%) |
May 02, 2019 | 41.92 | 42.80 | 41.92 | 42.28 | 40,750 | +0.28(+0.66%) |
May 01, 2019 | 42.53 | 42.63 | 41.81 | 42.00 | 134,236 | -0.48(-1.14%) |
Apr 30, 2019 | 42.28 | 42.76 | 41.85 | 42.49 | 117,693 | +0.16(+0.37%) |
Apr 29, 2019 | 41.61 | 42.66 | 41.25 | 42.33 | 50,996 | +0.95(+2.30%) |
Apr 26, 2019 | 40.92 | 41.60 | 40.65 | 41.38 | 55,224 | +0.48(+1.16%) |
Apr 25, 2019 | 41.78 | 41.78 | 40.82 | 40.91 | 45,738 | -0.93(-2.23%) |
Apr 24, 2019 | 41.54 | 42.23 | 40.95 | 41.84 | 72,625 | +0.14(+0.33%) |
Apr 23, 2019 | 40.26 | 41.70 | 40.06 | 41.70 | 92,736 | +1.68(+4.21%) |
Apr 22, 2019 | 39.99 | 40.49 | 39.69 | 40.02 | 55,762 | -0.28(-0.69%) |
Apr 18, 2019 | 41.05 | 41.96 | 39.55 | 40.29 | 95,513 | -1.17(-2.83%) |
Apr 17, 2019 | 41.46 | 41.61 | 40.78 | 41.47 | 58,864 | +0.11(+0.27%) |
Apr 16, 2019 | 40.28 | 41.42 | 40.03 | 41.36 | 115,332 | +1.33(+3.32%) |
Apr 15, 2019 | 40.72 | 40.94 | 39.78 | 40.03 | 76,347 | -0.64(-1.57%) |
Apr 12, 2019 | 40.78 | 41.30 | 40.33 | 40.67 | 111,953 | +0.21(+0.51%) |
Apr 11, 2019 | 41.00 | 41.29 | 40.29 | 40.46 | 67,168 | -0.38(-0.93%) |
Apr 10, 2019 | 40.49 | 41.05 | 40.07 | 40.84 | 89,546 | +0.48(+1.18%) |
Apr 09, 2019 | 40.76 | 40.90 | 40.30 | 40.36 | 69,572 | -0.59(-1.43%) |
Apr 08, 2019 | 40.71 | 41.14 | 40.32 | 40.95 | 72,416 | +0.22(+0.53%) |
Apr 05, 2019 | 40.60 | 41.25 | 40.06 | 40.73 | 189,753 | +0.12(+0.30%) |
Apr 04, 2019 | 39.53 | 40.80 | 39.09 | 40.61 | 213,277 | +1.18(+2.98%) |
Apr 03, 2019 | 39.56 | 39.83 | 39.01 | 39.44 | 188,313 | +0.33(+0.83%) |
Apr 02, 2019 | 39.08 | 39.15 | 38.58 | 39.11 | 54,021 | +0.01(+0.02%) |
Apr 01, 2019 | 39.02 | 39.58 | 38.79 | 39.10 | 78,401 | +0.51(+1.31%) |
Mar 29, 2019 | 38.88 | 39.05 | 38.20 | 38.60 | 60,237 | +0.04(+0.11%) |
Mar 28, 2019 | 38.06 | 38.59 | 37.55 | 38.55 | 44,094 | +0.65(+1.72%) |
Mar 27, 2019 | 37.66 | 38.18 | 37.31 | 37.90 | 41,091 | +0.24(+0.64%) |
Mar 26, 2019 | 36.73 | 37.75 | 36.47 | 37.66 | 64,568 | +1.29(+3.54%) |
Mar 25, 2019 | 36.34 | 36.91 | 36.03 | 36.37 | 54,220 | +0.03(+0.07%) |
Mar 22, 2019 | 38.36 | 38.36 | 36.23 | 36.35 | 76,665 | -2.15(-5.57%) |
Mar 21, 2019 | 38.78 | 39.33 | 38.29 | 38.49 | 96,521 | -0.37(-0.95%) |
Mar 20, 2019 | 40.85 | 41.06 | 38.76 | 38.86 | 104,363 | -1.98(-4.85%) |
Mar 19, 2019 | 42.03 | 42.09 | 40.83 | 40.85 | 95,111 | -0.96(-2.30%) |
Mar 18, 2019 | 41.66 | 42.42 | 41.55 | 41.81 | 84,139 | +0.21(+0.50%) |
Mar 15, 2019 | 41.77 | 42.03 | 41.38 | 41.60 | 142,494 | -0.06(-0.14%) |
Mar 14, 2019 | 41.73 | 41.89 | 41.41 | 41.66 | 30,734 | -0.07(-0.16%) |
Mar 13, 2019 | 42.04 | 42.26 | 41.51 | 41.73 | 51,662 | -0.13(-0.31%) |
Mar 12, 2019 | 41.93 | 41.94 | 41.33 | 41.86 | 37,617 | +0.08(+0.18%) |
Mar 11, 2019 | 41.45 | 41.95 | 41.39 | 41.78 | 41,491 | +0.41(+1.00%) |
Mar 08, 2019 | 40.86 | 41.37 | 40.68 | 41.37 | 62,683 | +0.33(+0.79%) |
Mar 07, 2019 | 41.46 | 41.46 | 40.68 | 41.04 | 78,253 | -0.43(-1.03%) |
Mar 06, 2019 | 43.09 | 43.52 | 41.42 | 41.47 | 67,523 | -1.61(-3.75%) |
Mar 05, 2019 | 43.42 | 43.47 | 42.78 | 43.09 | 51,874 | -0.33(-0.77%) |
Mar 04, 2019 | 43.95 | 44.30 | 43.35 | 43.42 | 74,325 | -0.55(-1.25%) |