Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 38.91 | 39.17 | 38.69 | 38.89 | 138,158 | -0.51(-1.29%) |
May 30, 2019 | 39.13 | 39.70 | 39.04 | 39.40 | 105,875 | +0.30(+0.78%) |
May 29, 2019 | 39.21 | 39.62 | 38.72 | 39.10 | 220,664 | -0.54(-1.35%) |
May 28, 2019 | 39.95 | 40.17 | 39.61 | 39.63 | 137,292 | -0.29(-0.72%) |
May 24, 2019 | 40.35 | 40.35 | 39.44 | 39.92 | 103,537 | -0.08(-0.21%) |
May 23, 2019 | 39.83 | 40.38 | 38.72 | 40.00 | 343,408 | -0.23(-0.57%) |
May 22, 2019 | 41.76 | 41.76 | 39.69 | 40.23 | 285,267 | -1.60(-3.82%) |
May 21, 2019 | 41.12 | 42.03 | 40.55 | 41.83 | 266,641 | +0.84(+2.05%) |
May 20, 2019 | 39.95 | 41.46 | 39.81 | 40.99 | 193,756 | -1.12(-2.66%) |
May 17, 2019 | 42.80 | 43.33 | 41.78 | 42.11 | 224,386 | -1.01(-2.34%) |
May 16, 2019 | 43.83 | 43.83 | 42.88 | 43.12 | 140,517 | -0.30(-0.70%) |
May 15, 2019 | 42.86 | 43.73 | 42.86 | 43.42 | 261,447 | +0.18(+0.43%) |
May 14, 2019 | 43.33 | 44.37 | 42.86 | 43.24 | 161,176 | +0.00(+0.00%) |
May 13, 2019 | 43.88 | 43.88 | 42.84 | 43.24 | 176,735 | -1.29(-2.91%) |
May 10, 2019 | 44.51 | 44.64 | 43.53 | 44.53 | 68,484 | +0.06(+0.12%) |
May 09, 2019 | 43.75 | 44.85 | 43.75 | 44.48 | 132,412 | +0.31(+0.71%) |
May 08, 2019 | 44.41 | 44.41 | 43.73 | 44.16 | 104,283 | -0.20(-0.46%) |
May 07, 2019 | 44.51 | 44.86 | 43.64 | 44.37 | 89,991 | -0.50(-1.11%) |
May 06, 2019 | 43.69 | 45.02 | 43.69 | 44.87 | 104,862 | +0.30(+0.66%) |
May 03, 2019 | 43.87 | 44.63 | 43.86 | 44.57 | 171,805 | +1.00(+2.29%) |
May 02, 2019 | 43.16 | 43.74 | 42.64 | 43.57 | 77,006 | +0.30(+0.70%) |
May 01, 2019 | 43.87 | 44.08 | 43.07 | 43.27 | 302,439 | -0.63(-1.43%) |
Apr 30, 2019 | 43.55 | 43.94 | 42.95 | 43.90 | 176,372 | +0.33(+0.76%) |
Apr 29, 2019 | 43.35 | 43.98 | 43.35 | 43.56 | 181,200 | +0.23(+0.53%) |
Apr 26, 2019 | 43.05 | 43.53 | 42.94 | 43.33 | 58,530 | +0.44(+1.03%) |
Apr 25, 2019 | 43.25 | 43.61 | 42.55 | 42.89 | 124,949 | -0.79(-1.82%) |
Apr 24, 2019 | 43.03 | 43.98 | 42.94 | 43.68 | 135,663 | +0.58(+1.35%) |
Apr 23, 2019 | 42.13 | 43.23 | 41.64 | 43.10 | 124,870 | +1.13(+2.69%) |
Apr 22, 2019 | 42.99 | 43.04 | 41.50 | 41.97 | 96,988 | -1.06(-2.46%) |
Apr 18, 2019 | 42.34 | 43.16 | 42.34 | 43.03 | 162,566 | +0.55(+1.30%) |
Apr 17, 2019 | 42.06 | 42.70 | 41.95 | 42.48 | 295,754 | +0.64(+1.54%) |
Apr 16, 2019 | 41.11 | 41.88 | 41.05 | 41.83 | 147,615 | +0.85(+2.07%) |
Apr 15, 2019 | 40.55 | 41.23 | 40.55 | 40.99 | 124,164 | +0.50(+1.23%) |
Apr 12, 2019 | 40.19 | 41.01 | 39.70 | 40.49 | 180,050 | +0.72(+1.81%) |
Apr 11, 2019 | 39.97 | 40.25 | 39.51 | 39.77 | 63,281 | -0.18(-0.46%) |
Apr 10, 2019 | 39.27 | 40.09 | 39.27 | 39.96 | 129,102 | +0.72(+1.83%) |
Apr 09, 2019 | 39.49 | 39.87 | 39.20 | 39.24 | 98,358 | -0.34(-0.86%) |
Apr 08, 2019 | 39.38 | 39.77 | 39.21 | 39.58 | 131,301 | +0.21(+0.54%) |
Apr 05, 2019 | 39.07 | 39.84 | 39.07 | 39.37 | 135,526 | +0.37(+0.94%) |
Apr 04, 2019 | 38.60 | 39.13 | 38.60 | 39.00 | 48,164 | +0.36(+0.93%) |
Apr 03, 2019 | 38.42 | 39.16 | 38.10 | 38.64 | 72,989 | +0.57(+1.50%) |
Apr 02, 2019 | 38.31 | 38.80 | 37.86 | 38.07 | 61,506 | -0.21(-0.55%) |
Apr 01, 2019 | 38.02 | 38.53 | 37.91 | 38.28 | 81,804 | +0.59(+1.56%) |
Mar 29, 2019 | 38.06 | 38.25 | 37.40 | 37.69 | 94,586 | -0.18(-0.49%) |
Mar 28, 2019 | 37.70 | 38.01 | 37.00 | 37.87 | 68,867 | +0.29(+0.76%) |
Mar 27, 2019 | 37.47 | 37.74 | 36.88 | 37.59 | 55,656 | +0.17(+0.44%) |
Mar 26, 2019 | 37.64 | 37.96 | 37.01 | 37.42 | 109,615 | +0.04(+0.10%) |
Mar 25, 2019 | 37.01 | 37.95 | 36.88 | 37.39 | 90,563 | +0.45(+1.22%) |
Mar 22, 2019 | 38.92 | 38.97 | 36.92 | 36.94 | 86,984 | -2.34(-5.96%) |
Mar 21, 2019 | 38.75 | 39.87 | 38.75 | 39.27 | 103,462 | +0.37(+0.95%) |
Mar 20, 2019 | 39.51 | 39.58 | 38.71 | 38.91 | 89,763 | -0.75(-1.88%) |
Mar 19, 2019 | 40.31 | 40.33 | 39.53 | 39.65 | 42,359 | -0.43(-1.08%) |
Mar 18, 2019 | 39.10 | 40.15 | 39.08 | 40.08 | 101,796 | +1.06(+2.71%) |
Mar 15, 2019 | 39.45 | 39.93 | 38.80 | 39.03 | 241,298 | -0.38(-0.96%) |
Mar 14, 2019 | 40.10 | 40.21 | 39.33 | 39.40 | 53,655 | -0.85(-2.10%) |
Mar 13, 2019 | 40.35 | 40.61 | 39.79 | 40.25 | 92,323 | +0.16(+0.39%) |
Mar 12, 2019 | 40.56 | 40.71 | 40.06 | 40.09 | 95,724 | -0.41(-1.02%) |
Mar 11, 2019 | 40.41 | 40.61 | 40.03 | 40.51 | 112,103 | +0.19(+0.48%) |
Mar 08, 2019 | 39.91 | 40.43 | 39.90 | 40.31 | 70,586 | +0.09(+0.23%) |
Mar 07, 2019 | 40.70 | 40.78 | 39.86 | 40.22 | 138,963 | -0.52(-1.27%) |
Mar 06, 2019 | 41.73 | 41.73 | 40.58 | 40.74 | 193,224 | -0.84(-2.02%) |
Mar 05, 2019 | 42.11 | 42.23 | 41.47 | 41.58 | 75,800 | -0.47(-1.12%) |
Mar 04, 2019 | 42.53 | 42.64 | 41.95 | 42.05 | 147,153 | -0.47(-1.10%) |