Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 39.59 | 40.23 | 39.23 | 39.72 | 83,161 | -0.20(-0.50%) |
May 30, 2019 | 39.82 | 40.23 | 39.64 | 39.92 | 39,424 | +0.00(+0.00%) |
May 29, 2019 | 39.76 | 39.99 | 39.26 | 39.92 | 58,237 | -0.23(-0.58%) |
May 28, 2019 | 40.49 | 40.62 | 40.02 | 40.15 | 45,473 | -0.17(-0.41%) |
May 24, 2019 | 40.59 | 40.88 | 40.19 | 40.32 | 31,132 | +0.07(+0.16%) |
May 23, 2019 | 40.98 | 41.02 | 40.02 | 40.25 | 48,351 | -1.08(-2.61%) |
May 22, 2019 | 41.50 | 41.66 | 41.24 | 41.33 | 41,977 | -0.39(-0.93%) |
May 21, 2019 | 41.30 | 41.79 | 41.30 | 41.72 | 33,094 | +0.39(+0.94%) |
May 20, 2019 | 41.24 | 41.40 | 41.04 | 41.33 | 34,289 | +0.10(+0.24%) |
May 17, 2019 | 41.30 | 41.50 | 41.10 | 41.24 | 50,364 | +0.00(+0.00%) |
May 16, 2019 | 41.04 | 41.33 | 40.98 | 41.24 | 36,638 | +0.32(+0.79%) |
May 15, 2019 | 40.55 | 40.98 | 40.39 | 40.91 | 27,145 | +0.29(+0.72%) |
May 14, 2019 | 40.42 | 40.91 | 40.39 | 40.62 | 37,187 | +0.55(+1.38%) |
May 13, 2019 | 40.20 | 40.31 | 39.81 | 40.07 | 38,506 | -0.32(-0.80%) |
May 10, 2019 | 39.45 | 40.46 | 39.45 | 40.39 | 41,333 | +1.20(+3.06%) |
May 09, 2019 | 39.45 | 39.55 | 39.00 | 39.19 | 32,428 | -0.49(-1.23%) |
May 08, 2019 | 39.55 | 40.00 | 39.48 | 39.68 | 37,917 | +0.10(+0.25%) |
May 07, 2019 | 39.58 | 39.65 | 39.32 | 39.58 | 52,399 | -0.16(-0.41%) |
May 06, 2019 | 39.68 | 39.91 | 39.52 | 39.74 | 42,755 | -0.16(-0.41%) |
May 03, 2019 | 39.68 | 40.00 | 39.68 | 39.91 | 41,703 | +0.42(+1.07%) |
May 02, 2019 | 40.17 | 40.20 | 39.45 | 39.48 | 40,488 | -0.94(-2.33%) |
May 01, 2019 | 40.33 | 40.55 | 40.23 | 40.42 | 29,644 | +0.00(+0.00%) |
Apr 30, 2019 | 40.78 | 41.01 | 40.26 | 40.42 | 29,718 | -0.29(-0.72%) |
Apr 29, 2019 | 40.59 | 40.78 | 40.49 | 40.72 | 46,727 | +0.13(+0.32%) |
Apr 26, 2019 | 40.39 | 40.75 | 40.39 | 40.59 | 52,953 | -0.13(-0.32%) |
Apr 25, 2019 | 40.85 | 40.88 | 40.55 | 40.72 | 40,212 | -0.23(-0.55%) |
Apr 24, 2019 | 41.04 | 41.11 | 40.78 | 40.94 | 47,049 | -0.06(-0.16%) |
Apr 23, 2019 | 41.01 | 41.23 | 40.87 | 41.01 | 52,731 | +0.10(+0.24%) |
Apr 22, 2019 | 40.42 | 40.98 | 40.42 | 40.91 | 34,329 | +0.65(+1.61%) |
Apr 18, 2019 | 40.55 | 40.75 | 39.97 | 40.26 | 35,569 | -0.29(-0.72%) |
Apr 17, 2019 | 40.94 | 41.01 | 40.55 | 40.55 | 36,412 | -0.23(-0.56%) |
Apr 16, 2019 | 41.27 | 41.27 | 40.68 | 40.78 | 58,661 | -0.49(-1.18%) |
Apr 15, 2019 | 41.56 | 41.57 | 41.27 | 41.27 | 26,952 | -0.26(-0.63%) |
Apr 12, 2019 | 41.40 | 41.63 | 41.37 | 41.53 | 42,412 | +0.42(+1.03%) |
Apr 11, 2019 | 41.07 | 41.17 | 40.91 | 41.11 | 26,742 | +0.10(+0.24%) |
Apr 10, 2019 | 41.14 | 41.24 | 40.98 | 41.01 | 25,154 | +0.03(+0.08%) |
Apr 09, 2019 | 41.24 | 41.27 | 40.91 | 40.98 | 26,496 | -0.29(-0.71%) |
Apr 08, 2019 | 41.53 | 41.82 | 41.20 | 41.27 | 48,174 | -0.23(-0.55%) |
Apr 05, 2019 | 41.40 | 41.62 | 41.36 | 41.50 | 37,203 | +0.13(+0.31%) |
Apr 04, 2019 | 41.53 | 41.77 | 41.20 | 41.37 | 26,847 | -0.16(-0.39%) |
Apr 03, 2019 | 41.92 | 42.05 | 41.43 | 41.53 | 28,484 | -0.16(-0.39%) |
Apr 02, 2019 | 41.46 | 41.75 | 41.43 | 41.69 | 25,049 | +0.29(+0.71%) |
Apr 01, 2019 | 41.33 | 41.50 | 41.20 | 41.40 | 52,053 | +0.32(+0.79%) |
Mar 29, 2019 | 41.14 | 41.17 | 40.85 | 41.07 | 25,675 | +0.23(+0.56%) |
Mar 28, 2019 | 40.39 | 40.91 | 40.39 | 40.85 | 37,371 | +0.36(+0.88%) |
Mar 27, 2019 | 40.68 | 40.85 | 40.23 | 40.49 | 42,704 | -0.10(-0.24%) |
Mar 26, 2019 | 40.55 | 41.11 | 40.41 | 40.59 | 60,579 | +0.26(+0.64%) |
Mar 25, 2019 | 40.78 | 40.78 | 40.04 | 40.33 | 49,243 | -0.45(-1.11%) |
Mar 22, 2019 | 41.30 | 41.30 | 40.62 | 40.78 | 54,864 | -0.62(-1.49%) |
Mar 21, 2019 | 40.91 | 41.63 | 40.91 | 41.40 | 41,895 | +0.32(+0.79%) |
Mar 20, 2019 | 40.59 | 41.24 | 40.46 | 41.07 | 60,913 | +0.36(+0.88%) |
Mar 19, 2019 | 40.49 | 40.98 | 40.49 | 40.72 | 57,637 | +0.42(+1.05%) |
Mar 18, 2019 | 39.78 | 40.33 | 39.78 | 40.29 | 41,154 | +0.52(+1.31%) |
Mar 15, 2019 | 39.81 | 39.94 | 39.74 | 39.78 | 33,319 | -0.16(-0.41%) |
Mar 14, 2019 | 39.78 | 39.97 | 39.78 | 39.94 | 33,817 | +0.13(+0.33%) |
Mar 13, 2019 | 39.61 | 39.94 | 39.61 | 39.81 | 52,860 | +0.10(+0.25%) |
Mar 12, 2019 | 39.94 | 40.04 | 39.61 | 39.71 | 52,074 | -0.10(-0.24%) |
Mar 11, 2019 | 39.58 | 40.13 | 39.58 | 39.81 | 60,816 | +0.36(+0.90%) |
Mar 08, 2019 | 39.42 | 39.48 | 38.92 | 39.45 | 69,412 | -0.13(-0.33%) |
Mar 07, 2019 | 38.80 | 39.58 | 38.67 | 39.58 | 67,665 | +0.78(+2.01%) |
Mar 06, 2019 | 39.09 | 39.13 | 38.58 | 38.80 | 65,158 | -0.29(-0.75%) |
Mar 05, 2019 | 39.26 | 39.29 | 38.74 | 39.09 | 40,857 | -0.03(-0.08%) |
Mar 04, 2019 | 39.29 | 39.29 | 38.61 | 39.13 | 88,059 | +0.06(+0.17%) |