Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 38.89 | 39.25 | 38.52 | 39.09 | 98,914 | -0.01(-0.02%) |
May 30, 2019 | 39.26 | 39.80 | 38.86 | 39.09 | 100,949 | -0.01(-0.03%) |
May 29, 2019 | 39.26 | 39.54 | 38.76 | 39.10 | 220,885 | -0.23(-0.58%) |
May 28, 2019 | 39.89 | 40.04 | 39.26 | 39.33 | 77,755 | -0.55(-1.38%) |
May 24, 2019 | 39.62 | 39.89 | 39.48 | 39.89 | 51,667 | +0.43(+1.08%) |
May 23, 2019 | 39.18 | 39.54 | 39.06 | 39.46 | 82,520 | +0.03(+0.08%) |
May 22, 2019 | 39.31 | 39.60 | 38.80 | 39.43 | 105,438 | +0.11(+0.28%) |
May 21, 2019 | 39.30 | 39.68 | 39.20 | 39.31 | 76,452 | +0.15(+0.39%) |
May 20, 2019 | 38.68 | 39.45 | 38.57 | 39.16 | 210,786 | +0.41(+1.07%) |
May 17, 2019 | 39.24 | 39.54 | 38.75 | 38.75 | 133,969 | -0.73(-1.86%) |
May 16, 2019 | 39.58 | 40.00 | 39.44 | 39.49 | 84,978 | -0.09(-0.22%) |
May 15, 2019 | 39.06 | 39.80 | 38.91 | 39.57 | 98,174 | +0.49(+1.24%) |
May 14, 2019 | 38.71 | 39.35 | 38.57 | 39.09 | 105,762 | +0.39(+1.00%) |
May 13, 2019 | 39.24 | 39.24 | 38.46 | 38.70 | 74,340 | -0.89(-2.25%) |
May 10, 2019 | 38.86 | 39.62 | 38.55 | 39.59 | 71,328 | +0.73(+1.89%) |
May 09, 2019 | 38.67 | 39.26 | 38.42 | 38.86 | 88,131 | +0.17(+0.44%) |
May 08, 2019 | 39.01 | 39.42 | 38.62 | 38.68 | 56,732 | -0.28(-0.71%) |
May 07, 2019 | 39.73 | 39.73 | 38.78 | 38.96 | 76,787 | -0.96(-2.40%) |
May 06, 2019 | 39.61 | 40.30 | 39.48 | 39.92 | 83,106 | +0.09(+0.23%) |
May 03, 2019 | 39.29 | 40.02 | 39.29 | 39.83 | 78,949 | +0.57(+1.45%) |
May 02, 2019 | 39.57 | 39.58 | 38.34 | 39.26 | 123,768 | +0.64(+1.65%) |
May 01, 2019 | 38.82 | 39.14 | 37.85 | 38.62 | 238,019 | -0.24(-0.61%) |
Apr 30, 2019 | 38.53 | 38.89 | 38.09 | 38.86 | 90,465 | +0.41(+1.06%) |
Apr 29, 2019 | 38.84 | 38.96 | 38.37 | 38.45 | 76,086 | -0.26(-0.66%) |
Apr 26, 2019 | 38.63 | 38.91 | 38.16 | 38.70 | 37,188 | +0.14(+0.37%) |
Apr 25, 2019 | 38.55 | 38.61 | 37.64 | 38.56 | 50,865 | -0.07(-0.17%) |
Apr 24, 2019 | 38.33 | 38.82 | 38.33 | 38.63 | 49,433 | +0.26(+0.68%) |
Apr 23, 2019 | 38.39 | 38.82 | 37.78 | 38.36 | 56,215 | +0.14(+0.36%) |
Apr 22, 2019 | 38.44 | 38.63 | 37.80 | 38.23 | 53,189 | -0.30(-0.77%) |
Apr 18, 2019 | 38.61 | 38.94 | 38.42 | 38.52 | 50,600 | +0.01(+0.03%) |
Apr 17, 2019 | 38.93 | 38.93 | 38.18 | 38.51 | 93,405 | -0.35(-0.91%) |
Apr 16, 2019 | 38.44 | 38.86 | 38.30 | 38.86 | 63,576 | +0.56(+1.46%) |
Apr 15, 2019 | 38.61 | 38.67 | 38.26 | 38.30 | 68,184 | -0.19(-0.49%) |
Apr 12, 2019 | 38.69 | 38.97 | 38.37 | 38.49 | 67,670 | +0.04(+0.10%) |
Apr 11, 2019 | 38.34 | 38.91 | 38.13 | 38.46 | 73,201 | +0.24(+0.64%) |
Apr 10, 2019 | 37.45 | 38.23 | 37.40 | 38.21 | 119,444 | +0.84(+2.25%) |
Apr 09, 2019 | 37.56 | 37.71 | 37.17 | 37.37 | 88,203 | -0.21(-0.56%) |
Apr 08, 2019 | 37.59 | 37.87 | 37.27 | 37.58 | 103,028 | -0.01(-0.04%) |
Apr 05, 2019 | 37.88 | 37.88 | 37.45 | 37.60 | 209,870 | -0.20(-0.52%) |
Apr 04, 2019 | 38.09 | 38.15 | 37.73 | 37.79 | 86,555 | -0.29(-0.76%) |
Apr 03, 2019 | 38.18 | 38.18 | 37.41 | 38.08 | 302,127 | +0.09(+0.24%) |
Apr 02, 2019 | 38.63 | 38.74 | 37.81 | 37.99 | 151,111 | -0.61(-1.58%) |
Apr 01, 2019 | 39.08 | 39.37 | 38.46 | 38.60 | 157,129 | -0.37(-0.96%) |
Mar 29, 2019 | 39.07 | 39.30 | 38.55 | 38.97 | 123,605 | -0.01(-0.02%) |
Mar 28, 2019 | 39.26 | 39.43 | 38.61 | 38.98 | 55,110 | -0.28(-0.72%) |
Mar 27, 2019 | 38.81 | 39.43 | 38.44 | 39.26 | 80,841 | +0.41(+1.05%) |
Mar 26, 2019 | 38.49 | 39.02 | 38.35 | 38.86 | 90,149 | +0.56(+1.46%) |
Mar 25, 2019 | 38.23 | 38.61 | 37.98 | 38.30 | 188,177 | +0.07(+0.17%) |
Mar 22, 2019 | 38.93 | 39.10 | 38.18 | 38.23 | 115,832 | -0.80(-2.05%) |
Mar 21, 2019 | 38.97 | 39.70 | 38.97 | 39.03 | 91,512 | +0.07(+0.17%) |
Mar 20, 2019 | 39.51 | 40.06 | 38.89 | 38.97 | 165,367 | -0.43(-1.08%) |
Mar 19, 2019 | 39.98 | 39.98 | 39.12 | 39.39 | 67,469 | -0.44(-1.10%) |
Mar 18, 2019 | 40.08 | 40.93 | 39.81 | 39.83 | 91,955 | -0.03(-0.07%) |
Mar 15, 2019 | 39.58 | 40.12 | 39.55 | 39.86 | 191,733 | +0.25(+0.63%) |
Mar 14, 2019 | 39.69 | 39.81 | 39.51 | 39.61 | 90,747 | -0.03(-0.07%) |
Mar 13, 2019 | 40.05 | 40.13 | 39.62 | 39.64 | 78,061 | -0.33(-0.82%) |
Mar 12, 2019 | 40.13 | 40.33 | 39.87 | 39.96 | 168,484 | -0.08(-0.20%) |
Mar 11, 2019 | 40.03 | 40.19 | 39.60 | 40.04 | 94,158 | +0.13(+0.33%) |
Mar 08, 2019 | 39.75 | 40.11 | 39.75 | 39.91 | 55,934 | +0.05(+0.12%) |
Mar 07, 2019 | 40.36 | 40.51 | 39.71 | 39.87 | 73,512 | -0.43(-1.06%) |
Mar 06, 2019 | 40.83 | 40.87 | 39.99 | 40.29 | 140,452 | -0.47(-1.15%) |
Mar 05, 2019 | 40.47 | 40.76 | 40.17 | 40.76 | 106,488 | +0.38(+0.94%) |
Mar 04, 2019 | 40.72 | 40.72 | 39.89 | 40.38 | 125,821 | -0.21(-0.52%) |