Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 38.65 | 38.88 | 38.56 | 38.88 | 10,077 | -0.05(-0.12%) |
May 30, 2019 | 38.85 | 38.92 | 38.74 | 38.92 | 10,965 | +0.46(+1.19%) |
May 29, 2019 | 38.58 | 38.58 | 38.28 | 38.47 | 13,826 | -0.60(-1.54%) |
May 28, 2019 | 39.29 | 39.30 | 39.07 | 39.07 | 6,611 | -0.34(-0.85%) |
May 24, 2019 | 39.49 | 39.52 | 39.30 | 39.40 | 3,818 | +0.21(+0.55%) |
May 23, 2019 | 39.18 | 39.34 | 38.99 | 39.19 | 18,025 | -0.54(-1.36%) |
May 22, 2019 | 39.79 | 39.82 | 39.59 | 39.73 | 6,060 | -0.03(-0.08%) |
May 21, 2019 | 39.82 | 39.83 | 39.75 | 39.76 | 1,353 | -0.10(-0.24%) |
May 20, 2019 | 39.73 | 39.87 | 39.73 | 39.86 | 2,830 | -0.07(-0.18%) |
May 17, 2019 | 39.81 | 40.04 | 39.81 | 39.93 | 1,379 | -0.31(-0.77%) |
May 16, 2019 | 40.12 | 40.37 | 40.12 | 40.24 | 2,412 | +0.17(+0.42%) |
May 15, 2019 | 39.96 | 40.08 | 39.94 | 40.08 | 1,707 | +0.22(+0.55%) |
May 14, 2019 | 39.91 | 39.91 | 39.85 | 39.86 | 1,807 | +0.28(+0.71%) |
May 13, 2019 | 39.57 | 39.66 | 39.57 | 39.57 | 780 | -0.91(-2.26%) |
May 10, 2019 | 40.21 | 40.49 | 40.05 | 40.49 | 1,697 | +0.18(+0.44%) |
May 09, 2019 | 40.21 | 40.38 | 39.99 | 40.31 | 5,927 | -0.11(-0.28%) |
May 08, 2019 | 40.40 | 40.55 | 40.40 | 40.42 | 2,913 | +0.06(+0.15%) |
May 07, 2019 | 40.53 | 40.62 | 40.32 | 40.36 | 4,970 | -0.55(-1.33%) |
May 06, 2019 | 40.83 | 41.00 | 40.74 | 40.91 | 1,874 | -0.18(-0.45%) |
May 03, 2019 | 40.91 | 41.19 | 40.88 | 41.09 | 6,789 | +0.18(+0.45%) |
May 02, 2019 | 40.99 | 41.00 | 40.66 | 40.91 | 20,055 | +0.16(+0.39%) |
May 01, 2019 | 41.22 | 41.30 | 40.50 | 40.75 | 44,044 | -0.00(-0.00%) |
Apr 30, 2019 | 40.78 | 40.82 | 40.56 | 40.75 | 33,208 | +0.17(+0.41%) |
Apr 29, 2019 | 40.33 | 40.58 | 40.31 | 40.58 | 7,786 | +0.44(+1.09%) |
Apr 26, 2019 | 40.12 | 40.22 | 40.06 | 40.14 | 16,442 | +0.11(+0.27%) |
Apr 25, 2019 | 40.18 | 40.18 | 39.88 | 40.04 | 21,015 | -0.49(-1.21%) |
Apr 24, 2019 | 40.84 | 40.85 | 40.45 | 40.53 | 30,786 | -0.50(-1.22%) |
Apr 23, 2019 | 40.92 | 41.09 | 40.86 | 41.03 | 43,025 | -0.20(-0.47%) |
Apr 22, 2019 | 41.21 | 41.34 | 41.03 | 41.22 | 50,748 | +0.10(+0.25%) |
Apr 18, 2019 | 41.05 | 41.18 | 41.02 | 41.12 | 4,879 | +0.03(+0.08%) |
Apr 17, 2019 | 41.11 | 41.13 | 41.04 | 41.09 | 2,947 | +0.12(+0.29%) |
Apr 16, 2019 | 41.04 | 41.04 | 40.94 | 40.97 | 3,959 | +0.17(+0.43%) |
Apr 15, 2019 | 40.80 | 40.85 | 40.61 | 40.80 | 18,752 | +0.25(+0.62%) |
Apr 12, 2019 | 40.61 | 40.61 | 40.55 | 40.55 | 2,864 | +0.47(+1.18%) |
Apr 11, 2019 | 40.22 | 40.23 | 39.97 | 40.07 | 4,187 | +0.26(+0.65%) |
Apr 10, 2019 | 39.71 | 39.87 | 39.65 | 39.82 | 43,627 | -0.08(-0.19%) |
Apr 09, 2019 | 39.71 | 40.02 | 39.71 | 39.89 | 2,319 | -0.30(-0.75%) |
Apr 08, 2019 | 40.35 | 40.35 | 40.19 | 40.19 | 8,057 | -0.26(-0.65%) |
Apr 05, 2019 | 40.44 | 40.53 | 40.44 | 40.46 | 1,485 | +0.29(+0.73%) |
Apr 04, 2019 | 39.95 | 40.19 | 39.94 | 40.16 | 6,308 | -0.12(-0.29%) |
Apr 03, 2019 | 40.25 | 40.28 | 40.18 | 40.28 | 1,001 | +0.62(+1.56%) |
Apr 02, 2019 | 39.40 | 39.66 | 39.40 | 39.66 | 1,444 | +0.07(+0.17%) |
Apr 01, 2019 | 39.45 | 39.73 | 39.45 | 39.60 | 32,486 | +0.35(+0.89%) |
Mar 29, 2019 | 39.15 | 39.30 | 39.10 | 39.24 | 4,455 | +0.44(+1.14%) |
Mar 28, 2019 | 38.71 | 38.88 | 38.70 | 38.80 | 1,449 | -0.04(-0.10%) |
Mar 27, 2019 | 38.82 | 38.90 | 38.64 | 38.84 | 6,180 | +0.18(+0.46%) |
Mar 26, 2019 | 38.72 | 38.81 | 38.62 | 38.66 | 3,436 | +0.06(+0.15%) |
Mar 25, 2019 | 38.84 | 38.84 | 38.53 | 38.60 | 16,341 | -0.03(-0.07%) |
Mar 22, 2019 | 39.08 | 39.13 | 38.63 | 38.63 | 4,773 | -1.07(-2.71%) |
Mar 21, 2019 | 39.60 | 39.71 | 39.49 | 39.71 | 10,914 | -0.45(-1.13%) |
Mar 20, 2019 | 39.91 | 40.30 | 39.30 | 40.16 | 10,014 | +0.15(+0.38%) |
Mar 19, 2019 | 40.14 | 40.16 | 40.01 | 40.01 | 2,497 | -0.01(-0.02%) |
Mar 18, 2019 | 40.15 | 40.16 | 39.96 | 40.02 | 24,981 | +0.12(+0.31%) |
Mar 15, 2019 | 39.78 | 39.90 | 39.78 | 39.90 | 4,773 | +0.40(+1.02%) |
Mar 14, 2019 | 39.57 | 39.59 | 39.44 | 39.49 | 42,086 | +0.07(+0.18%) |
Mar 13, 2019 | 39.17 | 39.55 | 39.14 | 39.42 | 19,309 | +0.41(+1.06%) |
Mar 12, 2019 | 38.92 | 39.03 | 38.92 | 39.01 | 2,300 | +0.25(+0.65%) |
Mar 11, 2019 | 38.27 | 38.76 | 37.84 | 38.76 | 5,127 | +0.35(+0.92%) |
Mar 08, 2019 | 38.17 | 38.45 | 38.17 | 38.41 | 5,516 | +0.02(+0.05%) |
Mar 07, 2019 | 38.77 | 38.77 | 38.33 | 38.39 | 43,967 | -0.96(-2.44%) |
Mar 06, 2019 | 39.61 | 39.61 | 39.35 | 39.35 | 5,750 | -0.17(-0.42%) |
Mar 05, 2019 | 39.58 | 39.63 | 39.44 | 39.51 | 5,245 | +0.09(+0.23%) |
Mar 04, 2019 | 39.51 | 39.58 | 39.34 | 39.42 | 11,238 | -0.07(-0.17%) |