Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 38.48 | 38.58 | 37.99 | 38.42 | 27,856 | -0.52(-1.33%) |
May 30, 2019 | 39.92 | 40.17 | 38.71 | 38.93 | 28,611 | -0.92(-2.32%) |
May 29, 2019 | 39.85 | 40.47 | 39.29 | 39.86 | 40,329 | -0.36(-0.90%) |
May 28, 2019 | 40.09 | 40.44 | 39.86 | 40.22 | 42,288 | -0.07(-0.17%) |
May 24, 2019 | 39.96 | 40.33 | 39.86 | 40.29 | 18,528 | +0.46(+1.16%) |
May 23, 2019 | 40.52 | 40.58 | 39.58 | 39.83 | 26,006 | -0.99(-2.42%) |
May 22, 2019 | 41.01 | 41.22 | 40.59 | 40.81 | 28,151 | -0.38(-0.93%) |
May 21, 2019 | 41.12 | 41.48 | 41.12 | 41.20 | 19,965 | +0.15(+0.36%) |
May 20, 2019 | 40.76 | 41.50 | 40.75 | 41.05 | 17,893 | +0.09(+0.23%) |
May 17, 2019 | 41.18 | 41.82 | 40.83 | 40.95 | 25,684 | -0.52(-1.25%) |
May 16, 2019 | 41.27 | 41.83 | 41.27 | 41.47 | 29,891 | +0.27(+0.65%) |
May 15, 2019 | 41.06 | 41.36 | 40.79 | 41.20 | 35,999 | -0.15(-0.36%) |
May 14, 2019 | 41.11 | 41.69 | 40.68 | 41.35 | 54,813 | +0.20(+0.49%) |
May 13, 2019 | 41.56 | 42.21 | 40.81 | 41.15 | 61,999 | -1.25(-2.95%) |
May 10, 2019 | 41.15 | 42.45 | 41.09 | 42.40 | 82,546 | +1.14(+2.77%) |
May 09, 2019 | 41.11 | 41.39 | 40.84 | 41.26 | 27,999 | -0.16(-0.38%) |
May 08, 2019 | 41.77 | 41.91 | 41.37 | 41.41 | 24,457 | -0.39(-0.94%) |
May 07, 2019 | 41.43 | 41.93 | 41.07 | 41.81 | 65,312 | +0.02(+0.06%) |
May 06, 2019 | 41.07 | 41.90 | 41.07 | 41.78 | 51,977 | +0.30(+0.72%) |
May 03, 2019 | 40.47 | 41.54 | 40.36 | 41.48 | 31,178 | +1.14(+2.83%) |
May 02, 2019 | 40.13 | 40.53 | 39.97 | 40.34 | 19,393 | +0.28(+0.70%) |
May 01, 2019 | 40.63 | 40.81 | 39.77 | 40.06 | 36,132 | -0.49(-1.20%) |
Apr 30, 2019 | 40.81 | 40.86 | 40.36 | 40.55 | 38,995 | -0.12(-0.29%) |
Apr 29, 2019 | 39.99 | 40.94 | 39.72 | 40.66 | 53,204 | +0.78(+1.96%) |
Apr 26, 2019 | 39.63 | 40.19 | 39.23 | 39.88 | 24,534 | +0.42(+1.07%) |
Apr 25, 2019 | 39.72 | 40.14 | 39.43 | 39.46 | 34,421 | -0.41(-1.02%) |
Apr 24, 2019 | 39.83 | 40.28 | 39.45 | 39.86 | 27,696 | -0.09(-0.22%) |
Apr 23, 2019 | 39.36 | 40.33 | 39.23 | 39.95 | 31,857 | +0.63(+1.61%) |
Apr 22, 2019 | 38.74 | 39.86 | 38.47 | 39.32 | 62,036 | +0.45(+1.15%) |
Apr 18, 2019 | 39.00 | 39.39 | 38.48 | 38.87 | 18,400 | -0.29(-0.74%) |
Apr 17, 2019 | 39.29 | 39.44 | 38.86 | 39.16 | 17,747 | +0.08(+0.20%) |
Apr 16, 2019 | 38.57 | 39.21 | 38.57 | 39.08 | 26,616 | +0.56(+1.46%) |
Apr 15, 2019 | 39.18 | 39.31 | 38.37 | 38.52 | 20,130 | -0.56(-1.44%) |
Apr 12, 2019 | 39.15 | 39.48 | 38.72 | 39.08 | 37,184 | +0.30(+0.77%) |
Apr 11, 2019 | 38.83 | 38.93 | 38.56 | 38.78 | 19,397 | +0.08(+0.20%) |
Apr 10, 2019 | 37.99 | 38.72 | 37.91 | 38.71 | 33,312 | +0.81(+2.15%) |
Apr 09, 2019 | 38.50 | 38.82 | 37.89 | 37.89 | 29,948 | -0.61(-1.59%) |
Apr 08, 2019 | 38.35 | 38.61 | 37.99 | 38.50 | 33,473 | +0.12(+0.31%) |
Apr 05, 2019 | 38.33 | 38.60 | 38.02 | 38.39 | 36,673 | +0.19(+0.49%) |
Apr 04, 2019 | 37.91 | 38.25 | 37.43 | 38.20 | 27,668 | +0.30(+0.78%) |
Apr 03, 2019 | 38.25 | 38.30 | 37.81 | 37.90 | 27,563 | -0.06(-0.16%) |
Apr 02, 2019 | 38.44 | 38.54 | 37.70 | 37.96 | 38,413 | -0.49(-1.26%) |
Apr 01, 2019 | 37.94 | 38.64 | 37.94 | 38.45 | 32,804 | +0.77(+2.04%) |
Mar 29, 2019 | 38.71 | 38.75 | 37.61 | 37.68 | 51,240 | -0.70(-1.84%) |
Mar 28, 2019 | 37.94 | 38.51 | 37.45 | 38.39 | 43,481 | +0.52(+1.37%) |
Mar 27, 2019 | 37.67 | 38.10 | 37.21 | 37.87 | 39,199 | +0.13(+0.35%) |
Mar 26, 2019 | 36.75 | 37.80 | 36.75 | 37.73 | 48,644 | +1.15(+3.16%) |
Mar 25, 2019 | 36.07 | 36.66 | 35.84 | 36.58 | 42,262 | +0.66(+1.83%) |
Mar 22, 2019 | 37.40 | 37.40 | 35.82 | 35.92 | 55,988 | -1.68(-4.47%) |
Mar 21, 2019 | 37.98 | 38.42 | 37.56 | 37.60 | 38,842 | -0.40(-1.04%) |
Mar 20, 2019 | 38.65 | 39.32 | 37.82 | 38.00 | 33,773 | -0.69(-1.78%) |
Mar 19, 2019 | 39.94 | 40.17 | 38.63 | 38.69 | 20,100 | -1.09(-2.73%) |
Mar 18, 2019 | 39.65 | 40.22 | 39.65 | 39.77 | 25,083 | +0.12(+0.29%) |
Mar 15, 2019 | 39.35 | 39.97 | 39.26 | 39.66 | 128,618 | +0.39(+0.99%) |
Mar 14, 2019 | 39.18 | 39.56 | 38.84 | 39.27 | 21,974 | +0.12(+0.30%) |
Mar 13, 2019 | 39.47 | 39.56 | 39.04 | 39.15 | 35,437 | -0.19(-0.49%) |
Mar 12, 2019 | 39.77 | 39.92 | 39.20 | 39.35 | 29,098 | -0.36(-0.92%) |
Mar 11, 2019 | 39.23 | 39.73 | 38.99 | 39.71 | 17,628 | +0.56(+1.43%) |
Mar 08, 2019 | 38.69 | 39.22 | 38.69 | 39.15 | 20,898 | +0.33(+0.86%) |
Mar 07, 2019 | 39.19 | 39.70 | 38.69 | 38.82 | 32,621 | -0.42(-1.07%) |
Mar 06, 2019 | 40.35 | 40.46 | 39.15 | 39.24 | 27,790 | -1.10(-2.73%) |
Mar 05, 2019 | 40.60 | 40.60 | 40.13 | 40.34 | 17,213 | -0.25(-0.61%) |
Mar 04, 2019 | 40.84 | 41.09 | 40.58 | 40.59 | 18,067 | -0.25(-0.61%) |