Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 38.42 | 38.42 | 38.23 | 38.23 | 1,121 | -0.42(-1.10%) |
May 30, 2019 | 38.62 | 38.66 | 38.54 | 38.66 | 1,480 | +0.22(+0.57%) |
May 29, 2019 | 38.44 | 38.44 | 38.44 | 38.44 | 1,434 | -0.55(-1.41%) |
May 28, 2019 | 39.18 | 39.20 | 38.99 | 38.99 | 1,338 | -0.03(-0.09%) |
May 24, 2019 | 38.91 | 39.06 | 38.91 | 39.02 | 2,039 | +0.22(+0.57%) |
May 23, 2019 | 39.01 | 39.03 | 38.78 | 38.80 | 16,900 | -0.90(-2.26%) |
May 22, 2019 | 39.63 | 39.70 | 39.63 | 39.70 | 5,184 | +0.01(+0.03%) |
May 21, 2019 | 39.60 | 39.73 | 39.60 | 39.69 | 4,629 | +0.41(+1.04%) |
May 20, 2019 | 39.70 | 39.70 | 39.05 | 39.28 | 7,201 | -0.34(-0.85%) |
May 17, 2019 | 39.75 | 39.88 | 39.58 | 39.62 | 13,155 | -0.26(-0.66%) |
May 16, 2019 | 40.04 | 40.04 | 39.88 | 39.88 | 414 | +0.41(+1.05%) |
May 15, 2019 | 39.13 | 39.57 | 39.13 | 39.46 | 3,987 | +0.25(+0.64%) |
May 14, 2019 | 39.36 | 39.36 | 39.21 | 39.21 | 1,505 | +0.52(+1.35%) |
May 13, 2019 | 38.66 | 38.72 | 38.65 | 38.69 | 2,330 | -1.18(-2.95%) |
May 10, 2019 | 39.18 | 39.86 | 39.18 | 39.86 | 1,223 | +0.03(+0.07%) |
May 09, 2019 | 39.43 | 39.85 | 39.42 | 39.83 | 2,091 | -0.11(-0.27%) |
May 08, 2019 | 39.86 | 40.12 | 39.82 | 39.94 | 1,576 | +0.03(+0.08%) |
May 07, 2019 | 40.14 | 40.14 | 39.76 | 39.91 | 1,411 | -0.77(-1.89%) |
May 06, 2019 | 40.49 | 40.68 | 40.49 | 40.68 | 4,235 | -0.11(-0.28%) |
May 03, 2019 | 40.69 | 40.79 | 40.69 | 40.79 | 1,427 | +0.45(+1.11%) |
May 02, 2019 | 40.32 | 40.50 | 40.30 | 40.35 | 1,395 | +0.02(+0.04%) |
May 01, 2019 | 40.63 | 40.63 | 40.33 | 40.33 | 5,727 | -0.34(-0.83%) |
Apr 30, 2019 | 40.62 | 40.67 | 40.60 | 40.67 | 2,597 | +0.08(+0.21%) |
Apr 29, 2019 | 40.65 | 40.69 | 40.59 | 40.59 | 4,389 | +0.01(+0.03%) |
Apr 26, 2019 | 40.26 | 40.57 | 40.26 | 40.57 | 2,855 | +0.15(+0.38%) |
Apr 25, 2019 | 40.32 | 40.42 | 40.32 | 40.42 | 1,290 | +0.14(+0.34%) |
Apr 24, 2019 | 40.43 | 40.43 | 40.27 | 40.29 | 2,136 | +0.04(+0.11%) |
Apr 23, 2019 | 40.17 | 40.31 | 40.16 | 40.24 | 2,239 | +0.44(+1.09%) |
Apr 22, 2019 | 39.53 | 39.84 | 39.52 | 39.81 | 2,311 | +0.15(+0.38%) |
Apr 18, 2019 | 39.47 | 39.66 | 39.47 | 39.66 | 611 | +0.01(+0.03%) |
Apr 17, 2019 | 39.76 | 39.76 | 39.63 | 39.65 | 4,056 | -0.42(-1.04%) |
Apr 16, 2019 | 40.29 | 40.29 | 40.06 | 40.06 | 4,600 | -0.11(-0.26%) |
Apr 15, 2019 | 40.16 | 40.17 | 40.14 | 40.17 | 836 | +0.00(+0.00%) |
Apr 12, 2019 | 40.16 | 41.00 | 40.13 | 40.17 | 4,079 | +0.13(+0.33%) |
Apr 11, 2019 | 40.04 | 40.09 | 40.04 | 40.04 | 1,780 | +0.06(+0.15%) |
Apr 10, 2019 | 39.82 | 40.01 | 39.82 | 39.98 | 1,329 | +0.33(+0.82%) |
Apr 09, 2019 | 39.80 | 39.87 | 39.63 | 39.65 | 1,667 | -0.19(-0.47%) |
Apr 08, 2019 | 39.66 | 39.84 | 39.64 | 39.84 | 1,837 | +0.01(+0.04%) |
Apr 05, 2019 | 39.89 | 39.89 | 39.83 | 39.83 | 1,121 | +0.18(+0.45%) |
Apr 04, 2019 | 39.41 | 39.65 | 39.41 | 39.65 | 4,042 | -0.16(-0.40%) |
Apr 03, 2019 | 41.63 | 41.63 | 39.75 | 39.80 | 2,827 | +0.15(+0.38%) |
Apr 02, 2019 | 39.56 | 39.68 | 39.48 | 39.65 | 6,184 | +0.06(+0.15%) |
Apr 01, 2019 | 39.47 | 39.63 | 39.37 | 39.60 | 3,070 | +0.39(+0.98%) |
Mar 29, 2019 | 39.10 | 39.21 | 39.07 | 39.21 | 1,427 | +0.39(+1.01%) |
Mar 28, 2019 | 38.68 | 38.82 | 38.68 | 38.82 | 324 | +0.28(+0.72%) |
Mar 27, 2019 | 38.79 | 38.81 | 38.35 | 38.54 | 7,717 | -0.22(-0.56%) |
Mar 26, 2019 | 38.81 | 38.85 | 38.62 | 38.76 | 3,212 | +0.27(+0.71%) |
Mar 25, 2019 | 38.50 | 38.50 | 38.30 | 38.49 | 611 | +0.06(+0.16%) |
Mar 22, 2019 | 38.99 | 39.02 | 38.43 | 38.43 | 2,549 | -0.95(-2.41%) |
Mar 21, 2019 | 39.28 | 39.43 | 39.28 | 39.38 | 3,429 | +0.43(+1.10%) |
Mar 20, 2019 | 38.96 | 39.17 | 38.71 | 38.95 | 4,021 | -0.09(-0.24%) |
Mar 19, 2019 | 39.07 | 39.19 | 39.04 | 39.04 | 4,324 | +0.00(+0.01%) |
Mar 18, 2019 | 39.06 | 39.06 | 38.86 | 39.04 | 1,604 | +0.22(+0.56%) |
Mar 15, 2019 | 38.86 | 38.93 | 38.79 | 38.82 | 3,263 | +0.12(+0.32%) |
Mar 14, 2019 | 38.67 | 38.74 | 38.67 | 38.70 | 1,987 | +0.01(+0.03%) |
Mar 13, 2019 | 38.83 | 38.83 | 38.68 | 38.68 | 3,034 | +0.25(+0.66%) |
Mar 12, 2019 | 38.32 | 38.46 | 38.32 | 38.43 | 1,686 | +0.04(+0.10%) |
Mar 11, 2019 | 38.06 | 38.39 | 38.06 | 38.39 | 4,464 | +0.56(+1.49%) |
Mar 08, 2019 | 37.55 | 37.85 | 37.55 | 37.83 | 9,178 | -0.16(-0.43%) |
Mar 07, 2019 | 38.07 | 38.13 | 37.97 | 37.99 | 4,044 | -0.37(-0.96%) |
Mar 06, 2019 | 38.60 | 38.60 | 38.36 | 38.36 | 895 | -0.42(-1.08%) |
Mar 05, 2019 | 38.72 | 38.85 | 38.72 | 38.78 | 2,122 | -0.11(-0.28%) |
Mar 04, 2019 | 39.24 | 39.24 | 38.65 | 38.89 | 3,854 | -0.38(-0.97%) |