Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 38.45 | 38.50 | 38.19 | 38.41 | 67,497 | -0.50(-1.28%) |
May 30, 2019 | 38.86 | 39.13 | 38.78 | 38.91 | 55,663 | +0.14(+0.37%) |
May 29, 2019 | 39.15 | 39.15 | 38.57 | 38.77 | 72,794 | -0.59(-1.49%) |
May 28, 2019 | 39.68 | 39.85 | 39.33 | 39.35 | 65,377 | -0.22(-0.56%) |
May 24, 2019 | 39.66 | 39.70 | 39.43 | 39.57 | 28,436 | +0.10(+0.24%) |
May 23, 2019 | 39.53 | 39.70 | 39.27 | 39.48 | 53,148 | -0.61(-1.53%) |
May 22, 2019 | 40.40 | 40.40 | 40.03 | 40.09 | 54,728 | -0.48(-1.18%) |
May 21, 2019 | 40.23 | 40.68 | 40.20 | 40.57 | 214,937 | +0.45(+1.12%) |
May 20, 2019 | 40.21 | 40.21 | 40.00 | 40.12 | 121,743 | -0.32(-0.79%) |
May 17, 2019 | 40.37 | 40.84 | 40.37 | 40.44 | 60,310 | -0.23(-0.56%) |
May 16, 2019 | 40.59 | 40.94 | 40.59 | 40.67 | 106,517 | +0.22(+0.55%) |
May 15, 2019 | 40.05 | 40.52 | 39.95 | 40.45 | 598,034 | +0.17(+0.43%) |
May 14, 2019 | 39.96 | 40.46 | 39.89 | 40.27 | 47,199 | +0.44(+1.11%) |
May 13, 2019 | 40.42 | 40.42 | 39.64 | 39.83 | 49,729 | -1.29(-3.13%) |
May 10, 2019 | 41.15 | 41.15 | 40.45 | 41.12 | 15,936 | -0.18(-0.44%) |
May 09, 2019 | 41.12 | 41.36 | 40.83 | 41.30 | 13,130 | -0.08(-0.20%) |
May 08, 2019 | 41.34 | 41.65 | 41.31 | 41.38 | 32,095 | -0.01(-0.03%) |
May 07, 2019 | 41.73 | 41.82 | 41.12 | 41.40 | 176,341 | -0.66(-1.57%) |
May 06, 2019 | 41.58 | 42.12 | 41.55 | 42.06 | 82,216 | -0.17(-0.41%) |
May 03, 2019 | 42.10 | 42.26 | 42.00 | 42.23 | 123,432 | +0.27(+0.64%) |
May 02, 2019 | 41.86 | 42.08 | 41.65 | 41.96 | 98,435 | +0.07(+0.16%) |
May 01, 2019 | 42.42 | 42.45 | 41.90 | 41.90 | 212,758 | -0.39(-0.93%) |
Apr 30, 2019 | 42.37 | 42.37 | 41.99 | 42.29 | 82,844 | -0.08(-0.18%) |
Apr 29, 2019 | 42.42 | 42.51 | 42.37 | 42.37 | 15,833 | -0.03(-0.07%) |
Apr 26, 2019 | 42.11 | 42.40 | 41.95 | 42.40 | 21,665 | +0.36(+0.84%) |
Apr 25, 2019 | 42.54 | 42.54 | 41.88 | 42.04 | 42,467 | -0.63(-1.48%) |
Apr 24, 2019 | 42.43 | 42.77 | 42.43 | 42.67 | 28,544 | +0.25(+0.59%) |
Apr 23, 2019 | 42.11 | 42.46 | 42.05 | 42.42 | 22,806 | +0.42(+1.01%) |
Apr 22, 2019 | 42.43 | 42.43 | 41.96 | 42.00 | 44,065 | -0.50(-1.17%) |
Apr 18, 2019 | 42.46 | 42.55 | 42.27 | 42.50 | 23,019 | +0.02(+0.04%) |
Apr 17, 2019 | 42.60 | 42.67 | 42.44 | 42.48 | 17,613 | +0.05(+0.11%) |
Apr 16, 2019 | 42.38 | 42.47 | 42.30 | 42.43 | 26,189 | +0.18(+0.43%) |
Apr 15, 2019 | 42.22 | 42.28 | 42.11 | 42.25 | 22,262 | +0.07(+0.16%) |
Apr 12, 2019 | 42.12 | 42.29 | 42.10 | 42.18 | 50,727 | +0.27(+0.64%) |
Apr 11, 2019 | 41.92 | 41.97 | 41.81 | 41.92 | 42,492 | +0.05(+0.11%) |
Apr 10, 2019 | 41.55 | 41.90 | 41.50 | 41.87 | 60,037 | +0.46(+1.10%) |
Apr 09, 2019 | 41.70 | 41.70 | 41.38 | 41.41 | 63,884 | -0.44(-1.04%) |
Apr 08, 2019 | 41.67 | 41.89 | 41.67 | 41.85 | 96,195 | +0.10(+0.23%) |
Apr 05, 2019 | 41.70 | 41.83 | 41.68 | 41.75 | 40,831 | +0.14(+0.35%) |
Apr 04, 2019 | 41.06 | 41.61 | 41.06 | 41.61 | 109,754 | +0.53(+1.29%) |
Apr 03, 2019 | 41.03 | 41.23 | 40.99 | 41.08 | 75,809 | +0.26(+0.63%) |
Apr 02, 2019 | 40.87 | 40.87 | 40.64 | 40.82 | 118,821 | -0.02(-0.05%) |
Apr 01, 2019 | 40.67 | 40.87 | 40.63 | 40.84 | 286,815 | +0.44(+1.09%) |
Mar 29, 2019 | 40.49 | 40.49 | 40.27 | 40.40 | 113,849 | +0.09(+0.21%) |
Mar 28, 2019 | 40.24 | 40.42 | 40.15 | 40.31 | 13,353 | +0.24(+0.60%) |
Mar 27, 2019 | 39.91 | 40.16 | 39.84 | 40.07 | 51,624 | +0.24(+0.60%) |
Mar 26, 2019 | 39.76 | 39.92 | 39.63 | 39.83 | 22,020 | +0.28(+0.70%) |
Mar 25, 2019 | 39.36 | 39.73 | 39.36 | 39.55 | 62,997 | +0.16(+0.41%) |
Mar 22, 2019 | 39.98 | 40.04 | 39.39 | 39.39 | 19,790 | -0.76(-1.89%) |
Mar 21, 2019 | 39.48 | 40.20 | 39.48 | 40.15 | 14,639 | +0.57(+1.44%) |
Mar 20, 2019 | 39.96 | 39.96 | 39.35 | 39.58 | 29,166 | -0.43(-1.08%) |
Mar 19, 2019 | 40.14 | 40.39 | 39.93 | 40.01 | 24,213 | +0.01(+0.03%) |
Mar 18, 2019 | 39.79 | 40.02 | 39.75 | 40.00 | 21,219 | +0.27(+0.67%) |
Mar 15, 2019 | 39.79 | 39.89 | 39.68 | 39.73 | 28,786 | +0.03(+0.07%) |
Mar 14, 2019 | 39.82 | 39.82 | 39.55 | 39.70 | 29,702 | -0.17(-0.43%) |
Mar 13, 2019 | 39.93 | 40.08 | 39.85 | 39.88 | 51,577 | +0.07(+0.17%) |
Mar 12, 2019 | 39.91 | 39.91 | 39.64 | 39.81 | 14,824 | -0.06(-0.14%) |
Mar 11, 2019 | 39.47 | 39.89 | 39.47 | 39.87 | 126,362 | +0.46(+1.17%) |
Mar 08, 2019 | 39.33 | 39.42 | 39.24 | 39.41 | 178,560 | -0.16(-0.41%) |
Mar 07, 2019 | 39.85 | 39.85 | 39.46 | 39.57 | 28,694 | -0.36(-0.91%) |
Mar 06, 2019 | 40.16 | 40.25 | 39.93 | 39.93 | 25,318 | -0.21(-0.53%) |
Mar 05, 2019 | 40.35 | 40.38 | 40.14 | 40.14 | 24,420 | -0.12(-0.31%) |
Mar 04, 2019 | 40.59 | 40.59 | 40.05 | 40.27 | 123,997 | -0.20(-0.50%) |