Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 38.62 | 38.85 | 38.60 | 38.83 | 86,476 | +0.00(+0.00%) |
May 30, 2019 | 38.86 | 38.89 | 38.73 | 38.83 | 140,343 | +0.07(+0.18%) |
May 29, 2019 | 38.91 | 38.91 | 38.68 | 38.76 | 397,247 | -0.34(-0.87%) |
May 28, 2019 | 39.51 | 39.55 | 39.03 | 39.10 | 302,699 | -0.37(-0.95%) |
May 24, 2019 | 39.34 | 39.47 | 39.33 | 39.47 | 88,088 | +0.22(+0.55%) |
May 23, 2019 | 38.96 | 39.25 | 38.93 | 39.25 | 182,046 | +0.01(+0.02%) |
May 22, 2019 | 39.20 | 39.31 | 39.14 | 39.24 | 214,244 | -0.01(-0.02%) |
May 21, 2019 | 39.16 | 39.31 | 39.11 | 39.25 | 185,555 | +0.25(+0.65%) |
May 20, 2019 | 38.97 | 39.09 | 38.93 | 39.00 | 181,395 | -0.14(-0.35%) |
May 17, 2019 | 38.99 | 39.24 | 38.90 | 39.14 | 275,320 | +0.05(+0.13%) |
May 16, 2019 | 39.05 | 39.25 | 39.01 | 39.09 | 117,585 | +0.13(+0.34%) |
May 15, 2019 | 38.89 | 39.04 | 38.73 | 38.96 | 110,484 | -0.07(-0.18%) |
May 14, 2019 | 38.97 | 39.09 | 38.84 | 39.03 | 204,490 | +0.18(+0.47%) |
May 13, 2019 | 38.72 | 38.86 | 38.67 | 38.85 | 181,168 | -0.15(-0.38%) |
May 10, 2019 | 38.68 | 39.06 | 38.50 | 38.99 | 208,764 | +0.37(+0.97%) |
May 09, 2019 | 38.48 | 38.69 | 38.33 | 38.62 | 640,461 | -0.03(-0.07%) |
May 08, 2019 | 38.82 | 38.82 | 38.58 | 38.65 | 586,472 | -0.12(-0.31%) |
May 07, 2019 | 38.85 | 38.91 | 38.66 | 38.77 | 226,607 | -0.47(-1.20%) |
May 06, 2019 | 38.81 | 39.24 | 38.81 | 39.24 | 201,439 | +0.00(+0.00%) |
May 03, 2019 | 39.11 | 39.29 | 38.98 | 39.24 | 247,109 | +0.19(+0.49%) |
May 02, 2019 | 39.12 | 39.12 | 38.91 | 39.05 | 361,213 | -0.13(-0.33%) |
May 01, 2019 | 39.48 | 39.56 | 39.18 | 39.18 | 524,398 | -0.33(-0.84%) |
Apr 30, 2019 | 39.20 | 39.51 | 39.15 | 39.51 | 241,484 | +0.35(+0.89%) |
Apr 29, 2019 | 39.21 | 39.21 | 39.03 | 39.16 | 149,468 | -0.10(-0.27%) |
Apr 26, 2019 | 39.25 | 39.33 | 39.20 | 39.26 | 222,697 | +0.03(+0.07%) |
Apr 25, 2019 | 38.99 | 39.24 | 38.94 | 39.24 | 225,327 | +0.24(+0.62%) |
Apr 24, 2019 | 39.10 | 39.17 | 38.97 | 38.99 | 283,046 | -0.09(-0.22%) |
Apr 23, 2019 | 39.03 | 39.09 | 38.91 | 39.08 | 77,495 | +0.09(+0.22%) |
Apr 22, 2019 | 39.00 | 39.03 | 38.89 | 38.99 | 132,195 | +0.07(+0.18%) |
Apr 18, 2019 | 38.91 | 38.98 | 38.89 | 38.92 | 93,616 | -0.05(-0.13%) |
Apr 17, 2019 | 39.01 | 39.02 | 38.90 | 38.98 | 189,706 | +0.03(+0.07%) |
Apr 16, 2019 | 39.18 | 39.19 | 38.95 | 38.95 | 221,276 | -0.23(-0.58%) |
Apr 15, 2019 | 39.31 | 39.31 | 39.18 | 39.18 | 348,491 | -0.05(-0.13%) |
Apr 12, 2019 | 39.31 | 39.31 | 39.11 | 39.23 | 159,250 | +0.03(+0.09%) |
Apr 11, 2019 | 38.98 | 39.20 | 38.97 | 39.19 | 355,266 | +0.09(+0.22%) |
Apr 10, 2019 | 39.14 | 39.23 | 39.06 | 39.11 | 126,676 | +0.10(+0.27%) |
Apr 09, 2019 | 39.04 | 39.11 | 38.95 | 39.00 | 224,678 | -0.16(-0.42%) |
Apr 08, 2019 | 39.19 | 39.21 | 39.05 | 39.17 | 191,112 | -0.07(-0.18%) |
Apr 05, 2019 | 38.93 | 39.24 | 38.88 | 39.24 | 179,171 | +0.20(+0.51%) |
Apr 04, 2019 | 38.91 | 39.05 | 38.87 | 39.04 | 133,500 | -0.04(-0.11%) |
Apr 03, 2019 | 39.11 | 39.21 | 39.04 | 39.08 | 115,889 | +0.02(+0.04%) |
Apr 02, 2019 | 38.98 | 39.06 | 38.91 | 39.06 | 133,534 | +0.06(+0.16%) |
Apr 01, 2019 | 38.91 | 39.00 | 38.76 | 39.00 | 246,028 | +0.08(+0.21%) |
Mar 29, 2019 | 38.89 | 38.95 | 38.79 | 38.92 | 113,306 | +0.20(+0.51%) |
Mar 28, 2019 | 38.81 | 38.86 | 38.56 | 38.72 | 197,671 | -0.14(-0.37%) |
Mar 27, 2019 | 38.85 | 38.96 | 38.65 | 38.87 | 160,251 | -0.10(-0.26%) |
Mar 26, 2019 | 38.91 | 39.03 | 38.84 | 38.97 | 174,371 | +0.22(+0.56%) |
Mar 25, 2019 | 38.65 | 38.76 | 38.59 | 38.75 | 564,329 | +0.14(+0.36%) |
Mar 22, 2019 | 38.72 | 38.85 | 38.61 | 38.61 | 337,961 | -0.32(-0.83%) |
Mar 21, 2019 | 38.77 | 39.02 | 38.77 | 38.93 | 314,335 | +0.02(+0.04%) |
Mar 20, 2019 | 38.78 | 39.10 | 38.70 | 38.91 | 188,474 | -0.02(-0.04%) |
Mar 19, 2019 | 39.01 | 39.06 | 38.78 | 38.93 | 262,408 | +0.04(+0.11%) |
Mar 18, 2019 | 38.80 | 38.89 | 38.72 | 38.89 | 429,855 | +0.17(+0.43%) |
Mar 15, 2019 | 38.65 | 38.79 | 38.63 | 38.72 | 330,016 | +0.23(+0.59%) |
Mar 14, 2019 | 38.48 | 38.54 | 38.42 | 38.50 | 248,721 | +0.02(+0.05%) |
Mar 13, 2019 | 38.39 | 38.48 | 38.32 | 38.48 | 128,600 | +0.09(+0.23%) |
Mar 12, 2019 | 38.26 | 38.44 | 38.26 | 38.39 | 541,339 | +0.11(+0.29%) |
Mar 11, 2019 | 37.99 | 38.28 | 37.98 | 38.28 | 291,062 | +0.27(+0.71%) |
Mar 08, 2019 | 37.80 | 38.01 | 37.77 | 38.01 | 136,105 | +0.10(+0.25%) |
Mar 07, 2019 | 37.96 | 38.11 | 37.86 | 37.92 | 287,316 | -0.10(-0.26%) |
Mar 06, 2019 | 37.98 | 38.06 | 37.92 | 38.02 | 178,841 | +0.07(+0.17%) |
Mar 05, 2019 | 37.91 | 38.03 | 37.88 | 37.95 | 347,596 | -0.03(-0.07%) |
Mar 04, 2019 | 38.01 | 38.04 | 37.71 | 37.98 | 197,953 | -0.15(-0.39%) |