Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 39.01 | 39.64 | 38.65 | 39.14 | 84,397 | -0.20(-0.50%) |
May 30, 2019 | 39.24 | 39.64 | 39.05 | 39.34 | 40,010 | +0.00(+0.00%) |
May 29, 2019 | 39.17 | 39.40 | 38.68 | 39.34 | 59,103 | -0.23(-0.58%) |
May 28, 2019 | 39.89 | 40.02 | 39.43 | 39.57 | 46,150 | -0.16(-0.41%) |
May 24, 2019 | 39.99 | 40.29 | 39.60 | 39.73 | 31,595 | +0.07(+0.17%) |
May 23, 2019 | 40.38 | 40.42 | 39.43 | 39.66 | 49,070 | -1.06(-2.61%) |
May 22, 2019 | 40.89 | 41.05 | 40.63 | 40.73 | 42,601 | -0.38(-0.93%) |
May 21, 2019 | 40.70 | 41.18 | 40.70 | 41.11 | 33,587 | +0.38(+0.94%) |
May 20, 2019 | 40.63 | 40.79 | 40.44 | 40.73 | 34,799 | +0.10(+0.24%) |
May 17, 2019 | 40.70 | 40.89 | 40.50 | 40.63 | 51,113 | +0.00(+0.00%) |
May 16, 2019 | 40.44 | 40.73 | 40.38 | 40.63 | 37,182 | +0.32(+0.79%) |
May 15, 2019 | 39.96 | 40.38 | 39.80 | 40.31 | 27,548 | +0.29(+0.72%) |
May 14, 2019 | 39.83 | 40.31 | 39.80 | 40.02 | 37,740 | +0.54(+1.38%) |
May 13, 2019 | 39.61 | 39.71 | 39.23 | 39.48 | 39,079 | -0.32(-0.80%) |
May 10, 2019 | 38.87 | 39.86 | 38.87 | 39.80 | 41,947 | +1.18(+3.06%) |
May 09, 2019 | 38.87 | 38.97 | 38.43 | 38.62 | 32,910 | -0.48(-1.23%) |
May 08, 2019 | 38.97 | 39.41 | 38.91 | 39.10 | 38,480 | +0.10(+0.25%) |
May 07, 2019 | 39.00 | 39.07 | 38.75 | 39.00 | 53,178 | -0.16(-0.41%) |
May 06, 2019 | 39.10 | 39.32 | 38.94 | 39.16 | 43,390 | -0.16(-0.41%) |
May 03, 2019 | 39.10 | 39.41 | 39.10 | 39.32 | 42,323 | +0.42(+1.07%) |
May 02, 2019 | 39.58 | 39.61 | 38.87 | 38.91 | 41,090 | -0.93(-2.33%) |
May 01, 2019 | 39.74 | 39.96 | 39.64 | 39.83 | 30,085 | +0.00(+0.00%) |
Apr 30, 2019 | 40.18 | 40.41 | 39.67 | 39.83 | 30,160 | -0.29(-0.72%) |
Apr 29, 2019 | 39.99 | 40.18 | 39.90 | 40.12 | 47,422 | +0.13(+0.32%) |
Apr 26, 2019 | 39.80 | 40.15 | 39.80 | 39.99 | 53,740 | -0.13(-0.32%) |
Apr 25, 2019 | 40.25 | 40.28 | 39.96 | 40.12 | 40,810 | -0.22(-0.55%) |
Apr 24, 2019 | 40.44 | 40.50 | 40.18 | 40.34 | 47,749 | -0.06(-0.16%) |
Apr 23, 2019 | 40.41 | 40.63 | 40.27 | 40.41 | 53,515 | +0.10(+0.24%) |
Apr 22, 2019 | 39.83 | 40.38 | 39.83 | 40.31 | 34,840 | +0.64(+1.61%) |
Apr 18, 2019 | 39.96 | 40.15 | 39.38 | 39.67 | 36,098 | -0.29(-0.72%) |
Apr 17, 2019 | 40.34 | 40.41 | 39.96 | 39.96 | 36,954 | -0.22(-0.56%) |
Apr 16, 2019 | 40.66 | 40.66 | 40.09 | 40.18 | 59,533 | -0.48(-1.18%) |
Apr 15, 2019 | 40.95 | 40.96 | 40.66 | 40.66 | 27,353 | -0.26(-0.62%) |
Apr 12, 2019 | 40.79 | 41.02 | 40.76 | 40.92 | 43,042 | +0.42(+1.03%) |
Apr 11, 2019 | 40.47 | 40.57 | 40.31 | 40.50 | 27,140 | +0.10(+0.24%) |
Apr 10, 2019 | 40.54 | 40.63 | 40.38 | 40.41 | 25,528 | +0.03(+0.08%) |
Apr 09, 2019 | 40.63 | 40.66 | 40.31 | 40.38 | 26,890 | -0.29(-0.71%) |
Apr 08, 2019 | 40.92 | 41.21 | 40.60 | 40.66 | 48,890 | -0.22(-0.55%) |
Apr 05, 2019 | 40.79 | 41.02 | 40.75 | 40.89 | 37,756 | +0.13(+0.31%) |
Apr 04, 2019 | 40.92 | 41.15 | 40.60 | 40.76 | 27,246 | -0.16(-0.39%) |
Apr 03, 2019 | 41.30 | 41.43 | 40.82 | 40.92 | 28,907 | -0.16(-0.39%) |
Apr 02, 2019 | 40.86 | 41.14 | 40.82 | 41.08 | 25,422 | +0.29(+0.71%) |
Apr 01, 2019 | 40.73 | 40.89 | 40.60 | 40.79 | 52,827 | +0.32(+0.79%) |
Mar 29, 2019 | 40.54 | 40.57 | 40.25 | 40.47 | 26,057 | +0.22(+0.56%) |
Mar 28, 2019 | 39.80 | 40.31 | 39.80 | 40.25 | 37,926 | +0.35(+0.88%) |
Mar 27, 2019 | 40.09 | 40.25 | 39.64 | 39.90 | 43,339 | -0.10(-0.24%) |
Mar 26, 2019 | 39.96 | 40.50 | 39.82 | 39.99 | 61,480 | +0.26(+0.64%) |
Mar 25, 2019 | 40.18 | 40.18 | 39.45 | 39.74 | 49,976 | -0.45(-1.11%) |
Mar 22, 2019 | 40.70 | 40.70 | 40.02 | 40.18 | 55,680 | -0.61(-1.49%) |
Mar 21, 2019 | 40.31 | 41.02 | 40.31 | 40.79 | 42,518 | +0.32(+0.79%) |
Mar 20, 2019 | 39.99 | 40.63 | 39.86 | 40.47 | 61,819 | +0.35(+0.88%) |
Mar 19, 2019 | 39.90 | 40.38 | 39.90 | 40.12 | 58,494 | +0.42(+1.05%) |
Mar 18, 2019 | 39.19 | 39.74 | 39.19 | 39.70 | 41,766 | +0.51(+1.31%) |
Mar 15, 2019 | 39.23 | 39.36 | 39.16 | 39.19 | 33,814 | -0.16(-0.41%) |
Mar 14, 2019 | 39.19 | 39.38 | 39.19 | 39.35 | 34,320 | +0.13(+0.33%) |
Mar 13, 2019 | 39.03 | 39.35 | 39.03 | 39.23 | 53,646 | +0.10(+0.25%) |
Mar 12, 2019 | 39.35 | 39.45 | 39.03 | 39.13 | 52,848 | -0.10(-0.24%) |
Mar 11, 2019 | 39.00 | 39.54 | 39.00 | 39.23 | 61,720 | +0.35(+0.90%) |
Mar 08, 2019 | 38.84 | 38.91 | 38.35 | 38.87 | 70,444 | -0.13(-0.33%) |
Mar 07, 2019 | 38.23 | 39.00 | 38.11 | 39.00 | 68,671 | +0.77(+2.01%) |
Mar 06, 2019 | 38.52 | 38.55 | 38.01 | 38.23 | 66,127 | -0.29(-0.75%) |
Mar 05, 2019 | 38.68 | 38.71 | 38.17 | 38.52 | 41,465 | -0.03(-0.08%) |
Mar 04, 2019 | 38.71 | 38.71 | 38.04 | 38.55 | 89,368 | +0.06(+0.17%) |