Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 40.23 | 40.57 | 39.65 | 40.10 | 122,300 | -0.72(-1.76%) |
May 30, 2019 | 40.25 | 41.43 | 40.25 | 40.82 | 187,077 | +0.45(+1.11%) |
May 29, 2019 | 40.97 | 41.04 | 40.19 | 40.37 | 103,937 | -0.73(-1.78%) |
May 28, 2019 | 40.90 | 41.60 | 40.59 | 41.10 | 144,145 | +0.65(+1.61%) |
May 24, 2019 | 40.79 | 40.90 | 40.30 | 40.45 | 61,400 | -0.15(-0.37%) |
May 23, 2019 | 40.87 | 40.87 | 40.37 | 40.60 | 130,896 | -0.54(-1.31%) |
May 22, 2019 | 40.73 | 41.48 | 40.63 | 41.14 | 152,623 | +0.27(+0.66%) |
May 21, 2019 | 40.55 | 41.19 | 40.55 | 40.87 | 76,448 | +0.53(+1.31%) |
May 20, 2019 | 40.29 | 40.59 | 40.05 | 40.34 | 57,086 | -0.16(-0.40%) |
May 17, 2019 | 40.71 | 40.85 | 40.44 | 40.50 | 162,900 | -0.33(-0.81%) |
May 16, 2019 | 39.92 | 40.87 | 39.92 | 40.83 | 268,336 | +0.66(+1.64%) |
May 15, 2019 | 39.75 | 40.49 | 39.73 | 40.17 | 93,732 | +0.10(+0.25%) |
May 14, 2019 | 39.20 | 40.49 | 39.10 | 40.07 | 88,767 | +0.73(+1.86%) |
May 13, 2019 | 39.95 | 40.02 | 39.31 | 39.34 | 135,854 | -0.98(-2.43%) |
May 10, 2019 | 40.62 | 40.90 | 39.89 | 40.32 | 152,300 | -0.35(-0.86%) |
May 09, 2019 | 40.07 | 40.71 | 40.00 | 40.67 | 106,451 | +0.14(+0.35%) |
May 08, 2019 | 40.15 | 40.79 | 40.15 | 40.53 | 172,473 | +0.25(+0.62%) |
May 07, 2019 | 40.37 | 40.70 | 40.01 | 40.28 | 127,483 | -0.35(-0.86%) |
May 06, 2019 | 40.40 | 40.92 | 40.13 | 40.63 | 113,725 | -0.22(-0.54%) |
May 03, 2019 | 40.39 | 40.98 | 40.14 | 40.85 | 86,000 | +0.66(+1.64%) |
May 02, 2019 | 40.18 | 40.58 | 39.69 | 40.19 | 98,927 | +0.18(+0.45%) |
May 01, 2019 | 40.11 | 40.11 | 39.69 | 40.01 | 112,051 | +0.03(+0.08%) |
Apr 30, 2019 | 40.00 | 40.17 | 39.65 | 39.98 | 108,782 | +0.30(+0.76%) |
Apr 29, 2019 | 39.32 | 39.76 | 39.19 | 39.68 | 93,376 | +0.49(+1.25%) |
Apr 26, 2019 | 38.92 | 39.60 | 38.77 | 39.19 | 135,500 | +0.54(+1.40%) |
Apr 25, 2019 | 38.19 | 38.75 | 38.02 | 38.65 | 116,894 | +0.67(+1.76%) |
Apr 24, 2019 | 37.42 | 38.11 | 37.39 | 37.98 | 139,904 | +0.56(+1.50%) |
Apr 23, 2019 | 38.22 | 38.65 | 37.36 | 37.42 | 123,894 | -0.74(-1.94%) |
Apr 22, 2019 | 37.53 | 38.27 | 37.53 | 38.16 | 46,911 | +0.45(+1.19%) |
Apr 18, 2019 | 37.81 | 37.87 | 37.35 | 37.71 | 62,700 | -0.06(-0.16%) |
Apr 17, 2019 | 37.89 | 37.89 | 37.22 | 37.77 | 71,549 | +0.18(+0.48%) |
Apr 16, 2019 | 37.75 | 38.15 | 37.52 | 37.59 | 83,668 | -0.10(-0.27%) |
Apr 15, 2019 | 37.92 | 38.23 | 37.55 | 37.69 | 70,353 | -0.16(-0.42%) |
Apr 12, 2019 | 37.50 | 38.02 | 37.35 | 37.85 | 82,900 | +0.32(+0.85%) |
Apr 11, 2019 | 38.76 | 38.76 | 37.03 | 37.53 | 359,915 | -1.42(-3.65%) |
Apr 10, 2019 | 39.14 | 39.99 | 38.92 | 38.95 | 832,151 | -0.25(-0.64%) |
Apr 09, 2019 | 39.02 | 39.27 | 38.95 | 39.20 | 78,013 | +0.15(+0.38%) |
Apr 08, 2019 | 38.57 | 39.16 | 38.46 | 39.05 | 65,837 | +0.58(+1.51%) |
Apr 05, 2019 | 38.54 | 38.70 | 38.25 | 38.47 | 63,600 | +0.02(+0.05%) |
Apr 04, 2019 | 38.24 | 38.53 | 38.05 | 38.45 | 344,805 | +0.18(+0.47%) |
Apr 03, 2019 | 37.85 | 38.31 | 37.70 | 38.27 | 107,823 | +0.66(+1.75%) |
Apr 02, 2019 | 37.40 | 37.90 | 37.05 | 37.61 | 112,572 | +0.50(+1.35%) |
Apr 01, 2019 | 36.70 | 37.18 | 36.65 | 37.11 | 80,808 | +0.73(+2.01%) |
Mar 29, 2019 | 36.32 | 36.44 | 35.94 | 36.38 | 55,800 | +0.42(+1.17%) |
Mar 28, 2019 | 35.65 | 36.12 | 35.56 | 35.96 | 75,294 | +0.32(+0.90%) |
Mar 27, 2019 | 34.94 | 35.70 | 34.80 | 35.64 | 94,524 | +0.75(+2.15%) |
Mar 26, 2019 | 35.21 | 35.21 | 34.66 | 34.89 | 148,019 | +0.02(+0.06%) |
Mar 25, 2019 | 34.50 | 34.99 | 34.14 | 34.87 | 56,670 | +0.37(+1.07%) |
Mar 22, 2019 | 35.44 | 35.68 | 34.43 | 34.50 | 69,400 | -1.29(-3.60%) |
Mar 21, 2019 | 35.22 | 35.90 | 35.14 | 35.79 | 79,947 | +0.40(+1.13%) |
Mar 20, 2019 | 35.51 | 35.75 | 35.38 | 35.39 | 43,498 | -0.27(-0.76%) |
Mar 19, 2019 | 35.52 | 35.76 | 35.32 | 35.66 | 44,837 | +0.32(+0.91%) |
Mar 18, 2019 | 34.94 | 35.39 | 34.81 | 35.34 | 66,636 | +0.40(+1.14%) |
Mar 15, 2019 | 35.51 | 35.51 | 34.85 | 34.94 | 88,400 | -0.43(-1.22%) |
Mar 14, 2019 | 34.94 | 35.44 | 34.72 | 35.37 | 69,461 | +0.39(+1.11%) |
Mar 13, 2019 | 35.76 | 35.76 | 34.93 | 34.98 | 96,039 | -0.61(-1.71%) |
Mar 12, 2019 | 35.57 | 35.70 | 35.24 | 35.59 | 105,777 | +0.03(+0.08%) |
Mar 11, 2019 | 34.63 | 35.80 | 34.63 | 35.56 | 108,173 | +0.94(+2.72%) |
Mar 08, 2019 | 34.01 | 34.68 | 33.79 | 34.62 | 96,400 | +0.27(+0.79%) |
Mar 07, 2019 | 33.91 | 34.83 | 33.70 | 34.35 | 176,038 | +0.27(+0.79%) |
Mar 06, 2019 | 34.31 | 34.39 | 33.75 | 34.08 | 146,255 | -0.31(-0.90%) |
Mar 05, 2019 | 34.70 | 34.78 | 34.36 | 34.39 | 115,507 | -0.18(-0.52%) |
Mar 04, 2019 | 34.57 | 34.67 | 34.44 | 34.57 | 125,067 | +0.05(+0.14%) |