Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 40.58 | 40.58 | 39.98 | 40.52 | 160,385 | -0.23(-0.55%) |
May 30, 2019 | 40.94 | 40.95 | 40.19 | 40.75 | 184,592 | +0.01(+0.02%) |
May 29, 2019 | 40.59 | 40.89 | 40.21 | 40.74 | 143,373 | +0.08(+0.20%) |
May 28, 2019 | 41.22 | 41.22 | 40.30 | 40.66 | 227,909 | -0.34(-0.84%) |
May 24, 2019 | 41.17 | 41.33 | 40.69 | 41.00 | 222,813 | +0.14(+0.35%) |
May 23, 2019 | 41.29 | 41.56 | 40.46 | 40.85 | 166,521 | -0.72(-1.74%) |
May 22, 2019 | 41.43 | 41.92 | 41.43 | 41.58 | 194,147 | +0.12(+0.28%) |
May 21, 2019 | 41.51 | 41.92 | 41.46 | 41.46 | 251,144 | +0.21(+0.50%) |
May 20, 2019 | 41.03 | 41.58 | 40.87 | 41.25 | 102,696 | +0.15(+0.37%) |
May 17, 2019 | 41.61 | 41.87 | 41.03 | 41.10 | 239,748 | -0.79(-1.88%) |
May 16, 2019 | 41.79 | 42.26 | 41.75 | 41.88 | 227,509 | +0.30(+0.72%) |
May 15, 2019 | 40.65 | 41.64 | 40.65 | 41.59 | 143,245 | +0.80(+1.97%) |
May 14, 2019 | 40.83 | 41.23 | 40.66 | 40.78 | 140,980 | -0.04(-0.09%) |
May 13, 2019 | 41.37 | 41.46 | 40.75 | 40.82 | 130,252 | -1.04(-2.48%) |
May 10, 2019 | 41.78 | 42.01 | 41.12 | 41.86 | 128,286 | +0.12(+0.28%) |
May 09, 2019 | 41.64 | 42.04 | 41.47 | 41.74 | 174,301 | -0.19(-0.45%) |
May 08, 2019 | 41.87 | 42.41 | 41.31 | 41.93 | 247,818 | +0.07(+0.17%) |
May 07, 2019 | 42.50 | 42.85 | 41.61 | 41.86 | 148,814 | -0.90(-2.11%) |
May 06, 2019 | 41.24 | 43.01 | 41.01 | 42.76 | 245,408 | +0.94(+2.25%) |
May 03, 2019 | 43.03 | 43.14 | 41.51 | 41.82 | 340,474 | -1.49(-3.44%) |
May 02, 2019 | 42.35 | 44.95 | 41.21 | 43.31 | 521,850 | +2.98(+7.39%) |
May 01, 2019 | 40.55 | 40.55 | 40.07 | 40.33 | 376,602 | -0.01(-0.02%) |
Apr 30, 2019 | 40.69 | 40.90 | 39.87 | 40.34 | 325,320 | -0.21(-0.51%) |
Apr 29, 2019 | 40.28 | 40.64 | 40.12 | 40.55 | 159,314 | +0.40(+0.99%) |
Apr 26, 2019 | 40.07 | 40.29 | 39.58 | 40.15 | 181,748 | +0.14(+0.34%) |
Apr 25, 2019 | 40.72 | 40.72 | 40.01 | 40.01 | 118,512 | -0.64(-1.58%) |
Apr 24, 2019 | 40.68 | 41.07 | 40.42 | 40.66 | 158,332 | +0.02(+0.04%) |
Apr 23, 2019 | 39.73 | 40.70 | 39.59 | 40.64 | 233,179 | +1.08(+2.72%) |
Apr 22, 2019 | 39.44 | 39.79 | 39.31 | 39.56 | 151,932 | -0.02(-0.05%) |
Apr 18, 2019 | 40.05 | 40.09 | 39.30 | 39.58 | 152,084 | -0.58(-1.44%) |
Apr 17, 2019 | 40.12 | 40.28 | 39.86 | 40.16 | 150,257 | +0.05(+0.14%) |
Apr 16, 2019 | 40.33 | 40.34 | 39.99 | 40.10 | 99,532 | -0.10(-0.25%) |
Apr 15, 2019 | 40.49 | 40.52 | 40.04 | 40.20 | 67,894 | -0.19(-0.47%) |
Apr 12, 2019 | 40.61 | 40.61 | 40.18 | 40.39 | 76,152 | -0.06(-0.16%) |
Apr 11, 2019 | 39.96 | 40.50 | 39.75 | 40.46 | 102,155 | +0.60(+1.50%) |
Apr 10, 2019 | 39.40 | 39.88 | 39.35 | 39.86 | 249,235 | +0.60(+1.52%) |
Apr 09, 2019 | 39.74 | 39.89 | 39.23 | 39.26 | 188,905 | -0.51(-1.27%) |
Apr 08, 2019 | 39.98 | 40.03 | 39.27 | 39.77 | 166,196 | -0.31(-0.77%) |
Apr 05, 2019 | 39.79 | 40.23 | 39.63 | 40.08 | 146,992 | +0.33(+0.84%) |
Apr 04, 2019 | 39.51 | 39.83 | 39.34 | 39.74 | 166,754 | +0.29(+0.73%) |
Apr 03, 2019 | 39.55 | 39.68 | 39.20 | 39.45 | 119,540 | +0.08(+0.21%) |
Apr 02, 2019 | 39.37 | 39.44 | 38.82 | 39.37 | 121,452 | +0.09(+0.23%) |
Apr 01, 2019 | 38.41 | 39.35 | 38.39 | 39.28 | 212,603 | +1.07(+2.79%) |
Mar 29, 2019 | 38.22 | 38.42 | 37.71 | 38.22 | 211,855 | +0.23(+0.62%) |
Mar 28, 2019 | 37.77 | 38.20 | 37.48 | 37.98 | 95,056 | +0.22(+0.57%) |
Mar 27, 2019 | 37.34 | 37.90 | 36.91 | 37.76 | 156,667 | +0.52(+1.38%) |
Mar 26, 2019 | 37.07 | 37.76 | 37.07 | 37.25 | 156,799 | +0.35(+0.96%) |
Mar 25, 2019 | 37.33 | 37.40 | 36.82 | 36.90 | 237,359 | -0.40(-1.07%) |
Mar 22, 2019 | 37.75 | 38.20 | 37.27 | 37.29 | 159,611 | -0.58(-1.53%) |
Mar 21, 2019 | 37.10 | 38.00 | 37.10 | 37.87 | 185,553 | +0.76(+2.04%) |
Mar 20, 2019 | 37.53 | 37.94 | 37.05 | 37.11 | 179,794 | -0.39(-1.04%) |
Mar 19, 2019 | 37.92 | 38.14 | 37.41 | 37.50 | 276,808 | -0.31(-0.81%) |
Mar 18, 2019 | 37.53 | 38.00 | 37.52 | 37.81 | 206,000 | +0.36(+0.97%) |
Mar 15, 2019 | 37.46 | 37.85 | 37.13 | 37.45 | 443,081 | +0.08(+0.22%) |
Mar 14, 2019 | 37.61 | 37.71 | 37.24 | 37.37 | 98,096 | -0.14(-0.36%) |
Mar 13, 2019 | 37.52 | 37.85 | 37.18 | 37.50 | 237,257 | +0.15(+0.39%) |
Mar 12, 2019 | 37.55 | 37.71 | 36.27 | 37.36 | 131,181 | -0.26(-0.69%) |
Mar 11, 2019 | 37.00 | 37.71 | 37.00 | 37.62 | 123,265 | +0.64(+1.73%) |
Mar 08, 2019 | 36.71 | 37.08 | 36.19 | 36.98 | 95,369 | +0.13(+0.37%) |
Mar 07, 2019 | 37.02 | 37.43 | 36.64 | 36.84 | 156,908 | -0.25(-0.68%) |
Mar 06, 2019 | 37.08 | 37.23 | 36.58 | 37.09 | 290,229 | -0.04(-0.10%) |
Mar 05, 2019 | 37.12 | 37.45 | 37.06 | 37.13 | 87,398 | -0.01(-0.02%) |
Mar 04, 2019 | 37.56 | 37.79 | 37.08 | 37.14 | 251,251 | -0.44(-1.17%) |