Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 38.13 | 38.68 | 38.13 | 38.66 | 1,013,860 | +1.02(+2.72%) |
May 30, 2019 | 37.86 | 37.91 | 37.55 | 37.64 | 885,784 | -0.09(-0.23%) |
May 29, 2019 | 38.24 | 38.27 | 37.68 | 37.73 | 863,703 | -0.16(-0.41%) |
May 28, 2019 | 38.09 | 38.23 | 37.84 | 37.88 | 656,909 | -0.36(-0.95%) |
May 24, 2019 | 38.10 | 38.35 | 38.05 | 38.24 | 637,276 | +0.39(+1.03%) |
May 23, 2019 | 37.66 | 37.90 | 37.57 | 37.85 | 1,210,546 | -0.18(-0.47%) |
May 22, 2019 | 37.70 | 38.19 | 37.68 | 38.03 | 764,475 | -0.49(-1.27%) |
May 21, 2019 | 38.22 | 38.57 | 38.15 | 38.52 | 930,516 | +0.22(+0.58%) |
May 20, 2019 | 38.47 | 38.62 | 38.24 | 38.30 | 452,083 | -0.27(-0.69%) |
May 17, 2019 | 38.33 | 38.64 | 38.33 | 38.56 | 877,778 | +0.28(+0.73%) |
May 16, 2019 | 38.61 | 38.72 | 38.11 | 38.28 | 1,121,724 | -1.70(-4.25%) |
May 15, 2019 | 40.06 | 40.25 | 39.93 | 39.98 | 725,304 | -0.24(-0.61%) |
May 14, 2019 | 40.67 | 40.73 | 40.16 | 40.22 | 903,992 | -0.59(-1.45%) |
May 13, 2019 | 40.45 | 40.82 | 40.44 | 40.81 | 599,944 | +0.21(+0.53%) |
May 10, 2019 | 40.16 | 40.61 | 40.08 | 40.60 | 570,379 | +0.78(+1.95%) |
May 09, 2019 | 39.74 | 39.91 | 39.59 | 39.82 | 443,528 | +0.25(+0.63%) |
May 08, 2019 | 39.77 | 39.79 | 39.56 | 39.57 | 546,768 | -0.54(-1.34%) |
May 07, 2019 | 40.12 | 40.30 | 39.96 | 40.11 | 519,534 | +0.10(+0.26%) |
May 06, 2019 | 39.74 | 40.11 | 39.66 | 40.01 | 329,573 | -0.18(-0.46%) |
May 03, 2019 | 39.87 | 40.30 | 39.86 | 40.19 | 380,253 | +0.53(+1.34%) |
May 02, 2019 | 39.82 | 39.89 | 39.61 | 39.66 | 442,049 | -0.16(-0.39%) |
May 01, 2019 | 39.93 | 40.21 | 39.80 | 39.82 | 600,926 | -0.59(-1.46%) |
Apr 30, 2019 | 40.04 | 40.43 | 39.99 | 40.41 | 608,548 | +0.61(+1.52%) |
Apr 29, 2019 | 39.95 | 39.97 | 39.71 | 39.80 | 470,131 | +0.04(+0.09%) |
Apr 26, 2019 | 39.91 | 40.06 | 39.74 | 39.77 | 406,118 | +0.13(+0.32%) |
Apr 25, 2019 | 39.46 | 39.81 | 39.42 | 39.64 | 431,223 | +0.12(+0.30%) |
Apr 24, 2019 | 39.30 | 39.75 | 39.28 | 39.52 | 518,127 | +0.32(+0.83%) |
Apr 23, 2019 | 39.26 | 39.34 | 39.12 | 39.20 | 462,994 | -0.05(-0.13%) |
Apr 22, 2019 | 39.34 | 39.44 | 39.18 | 39.25 | 604,740 | -0.03(-0.08%) |
Apr 18, 2019 | 39.31 | 39.45 | 39.24 | 39.28 | 408,149 | -0.12(-0.30%) |
Apr 17, 2019 | 39.34 | 39.52 | 39.25 | 39.40 | 832,065 | +0.06(+0.15%) |
Apr 16, 2019 | 39.75 | 39.76 | 39.32 | 39.34 | 434,050 | -0.40(-1.00%) |
Apr 15, 2019 | 39.76 | 39.82 | 39.63 | 39.74 | 381,533 | +0.02(+0.06%) |
Apr 12, 2019 | 39.60 | 39.73 | 39.48 | 39.71 | 747,371 | -0.13(-0.32%) |
Apr 11, 2019 | 39.93 | 40.02 | 39.75 | 39.84 | 631,381 | -0.37(-0.92%) |
Apr 10, 2019 | 40.25 | 40.45 | 40.20 | 40.21 | 1,022,174 | +0.20(+0.50%) |
Apr 09, 2019 | 40.05 | 40.16 | 39.98 | 40.01 | 712,349 | -0.20(-0.50%) |
Apr 08, 2019 | 40.38 | 40.45 | 40.13 | 40.21 | 1,261,201 | -0.07(-0.18%) |
Apr 05, 2019 | 40.03 | 40.37 | 39.99 | 40.28 | 1,957,871 | -0.46(-1.12%) |
Apr 04, 2019 | 40.85 | 40.90 | 40.50 | 40.74 | 1,586,986 | -0.19(-0.47%) |
Apr 03, 2019 | 40.90 | 41.12 | 40.69 | 40.93 | 1,226,266 | +0.02(+0.05%) |
Apr 02, 2019 | 40.60 | 41.04 | 40.52 | 40.91 | 2,467,914 | +0.00(+0.00%) |
Apr 01, 2019 | 40.99 | 41.12 | 40.67 | 40.91 | 1,195,482 | -0.32(-0.79%) |
Mar 29, 2019 | 41.54 | 41.56 | 40.97 | 41.24 | 1,196,010 | -0.27(-0.64%) |
Mar 28, 2019 | 41.40 | 41.77 | 41.22 | 41.50 | 1,076,834 | -1.76(-4.06%) |
Mar 27, 2019 | 43.02 | 43.38 | 42.90 | 43.26 | 768,133 | -0.26(-0.59%) |
Mar 26, 2019 | 43.29 | 43.58 | 43.18 | 43.52 | 830,261 | +0.55(+1.29%) |
Mar 25, 2019 | 42.90 | 43.03 | 42.78 | 42.96 | 502,187 | -0.01(-0.03%) |
Mar 22, 2019 | 42.96 | 43.22 | 42.96 | 42.98 | 804,517 | +0.05(+0.12%) |
Mar 21, 2019 | 43.10 | 43.25 | 42.59 | 42.93 | 629,592 | -0.24(-0.56%) |
Mar 20, 2019 | 43.03 | 43.48 | 42.96 | 43.17 | 453,427 | +0.04(+0.10%) |
Mar 19, 2019 | 43.55 | 43.57 | 42.99 | 43.13 | 546,761 | -0.16(-0.38%) |
Mar 18, 2019 | 43.18 | 43.30 | 43.05 | 43.29 | 412,876 | +0.25(+0.58%) |
Mar 15, 2019 | 42.82 | 43.11 | 42.76 | 43.04 | 449,722 | +0.30(+0.71%) |
Mar 14, 2019 | 42.79 | 42.90 | 42.65 | 42.73 | 416,095 | -0.08(-0.19%) |
Mar 13, 2019 | 42.75 | 42.83 | 42.62 | 42.82 | 399,920 | +0.21(+0.49%) |
Mar 12, 2019 | 42.53 | 42.78 | 42.51 | 42.61 | 463,634 | +0.26(+0.61%) |
Mar 11, 2019 | 42.17 | 42.48 | 42.16 | 42.35 | 574,078 | +0.10(+0.23%) |
Mar 08, 2019 | 42.13 | 42.26 | 42.04 | 42.25 | 497,118 | +0.37(+0.88%) |
Mar 07, 2019 | 41.77 | 42.09 | 41.64 | 41.89 | 764,460 | +0.66(+1.59%) |
Mar 06, 2019 | 41.18 | 41.38 | 41.07 | 41.23 | 846,006 | -0.20(-0.48%) |
Mar 05, 2019 | 41.24 | 41.46 | 41.22 | 41.43 | 980,075 | -0.16(-0.37%) |
Mar 04, 2019 | 41.45 | 41.59 | 41.24 | 41.58 | 539,434 | -0.13(-0.30%) |