Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 38.42 | 38.59 | 38.09 | 38.12 | 2,900 | -0.72(-1.86%) |
May 30, 2019 | 38.78 | 38.84 | 38.73 | 38.84 | 864 | -0.07(-0.18%) |
May 29, 2019 | 39.18 | 39.18 | 38.46 | 38.91 | 5,962 | -0.78(-1.95%) |
May 28, 2019 | 39.90 | 39.90 | 39.69 | 39.69 | 1,076 | -0.22(-0.55%) |
May 24, 2019 | 39.07 | 40.21 | 39.07 | 39.91 | 5,300 | +0.65(+1.65%) |
May 23, 2019 | 39.10 | 39.42 | 39.10 | 39.26 | 1,505 | -0.69(-1.73%) |
May 22, 2019 | 39.77 | 40.20 | 39.50 | 39.95 | 1,104 | -0.14(-0.35%) |
May 21, 2019 | 39.47 | 40.09 | 39.47 | 40.09 | 1,407 | +1.19(+3.06%) |
May 20, 2019 | 39.06 | 39.07 | 38.88 | 38.90 | 2,129 | -0.88(-2.20%) |
May 17, 2019 | 40.23 | 40.24 | 39.78 | 39.78 | 3,700 | -0.29(-0.71%) |
May 16, 2019 | 40.47 | 40.53 | 40.06 | 40.06 | 2,461 | +0.21(+0.52%) |
May 15, 2019 | 39.94 | 39.94 | 39.75 | 39.86 | 486 | +0.42(+1.05%) |
May 14, 2019 | 39.38 | 39.52 | 39.26 | 39.44 | 1,984 | +0.47(+1.22%) |
May 13, 2019 | 39.19 | 39.96 | 38.97 | 38.97 | 3,109 | -1.76(-4.31%) |
May 10, 2019 | 40.75 | 40.86 | 40.03 | 40.72 | 6,100 | -0.62(-1.49%) |
May 09, 2019 | 41.57 | 41.57 | 41.00 | 41.34 | 1,288 | -0.02(-0.05%) |
May 08, 2019 | 41.08 | 41.36 | 41.00 | 41.36 | 1,553 | -0.04(-0.10%) |
May 07, 2019 | 42.18 | 42.18 | 41.27 | 41.41 | 3,146 | -1.48(-3.46%) |
May 06, 2019 | 42.20 | 42.89 | 42.20 | 42.89 | 1,177 | +0.33(+0.78%) |
May 03, 2019 | 42.30 | 42.56 | 42.30 | 42.56 | 2,300 | +0.91(+2.20%) |
May 02, 2019 | 41.66 | 41.66 | 40.94 | 41.64 | 3,570 | +0.29(+0.70%) |
May 01, 2019 | 41.71 | 42.03 | 41.35 | 41.35 | 2,769 | -0.49(-1.18%) |
Apr 30, 2019 | 42.50 | 42.50 | 41.82 | 41.84 | 1,934 | -0.59(-1.38%) |
Apr 29, 2019 | 42.85 | 42.85 | 42.43 | 42.43 | 4,830 | -0.09(-0.21%) |
Apr 26, 2019 | 42.12 | 42.53 | 42.05 | 42.52 | 3,000 | +0.32(+0.76%) |
Apr 25, 2019 | 41.78 | 42.30 | 41.55 | 42.20 | 2,146 | +0.20(+0.48%) |
Apr 24, 2019 | 41.85 | 42.21 | 41.70 | 41.99 | 3,484 | -0.53(-1.25%) |
Apr 23, 2019 | 41.24 | 42.67 | 41.24 | 42.52 | 4,835 | +1.17(+2.82%) |
Apr 22, 2019 | 41.20 | 41.38 | 41.05 | 41.36 | 16,092 | +0.19(+0.46%) |
Apr 18, 2019 | 41.40 | 41.40 | 40.90 | 41.17 | 3,500 | -0.13(-0.32%) |
Apr 17, 2019 | 43.26 | 43.52 | 41.26 | 41.30 | 7,209 | -1.95(-4.51%) |
Apr 16, 2019 | 43.78 | 44.02 | 43.25 | 43.25 | 9,592 | -0.38(-0.87%) |
Apr 15, 2019 | 44.20 | 44.20 | 43.34 | 43.63 | 4,615 | -0.39(-0.88%) |
Apr 12, 2019 | 44.63 | 44.65 | 43.94 | 44.02 | 4,500 | -0.36(-0.82%) |
Apr 11, 2019 | 45.79 | 45.79 | 44.33 | 44.38 | 20,888 | -1.11(-2.45%) |
Apr 10, 2019 | 45.42 | 45.60 | 45.42 | 45.49 | 1,560 | +0.52(+1.16%) |
Apr 09, 2019 | 45.52 | 45.71 | 44.97 | 44.97 | 7,398 | -0.85(-1.85%) |
Apr 08, 2019 | 46.39 | 46.39 | 45.12 | 45.82 | 8,100 | -0.48(-1.04%) |
Apr 05, 2019 | 45.84 | 46.30 | 45.84 | 46.30 | 5,200 | +1.01(+2.23%) |
Apr 04, 2019 | 46.00 | 46.00 | 45.04 | 45.29 | 4,055 | -0.35(-0.76%) |
Apr 03, 2019 | 45.98 | 45.98 | 45.50 | 45.64 | 5,413 | +0.24(+0.52%) |
Apr 02, 2019 | 44.80 | 45.49 | 44.80 | 45.40 | 5,806 | +0.70(+1.57%) |
Apr 01, 2019 | 45.28 | 45.84 | 44.63 | 44.70 | 11,155 | -0.11(-0.24%) |
Mar 29, 2019 | 44.56 | 44.85 | 44.56 | 44.81 | 3,500 | +0.82(+1.87%) |
Mar 28, 2019 | 43.47 | 43.99 | 43.47 | 43.99 | 4,205 | +0.51(+1.16%) |
Mar 27, 2019 | 43.62 | 43.77 | 43.48 | 43.48 | 3,476 | -0.77(-1.74%) |
Mar 26, 2019 | 43.83 | 44.25 | 43.83 | 44.25 | 1,699 | +0.80(+1.85%) |
Mar 25, 2019 | 43.34 | 44.12 | 42.69 | 43.45 | 44,103 | -0.14(-0.32%) |
Mar 22, 2019 | 44.86 | 44.99 | 43.59 | 43.59 | 18,100 | -1.87(-4.11%) |
Mar 21, 2019 | 44.98 | 45.46 | 44.95 | 45.46 | 9,949 | +0.47(+1.04%) |
Mar 20, 2019 | 45.31 | 45.62 | 44.94 | 44.99 | 3,916 | -0.47(-1.03%) |
Mar 19, 2019 | 45.67 | 45.76 | 45.41 | 45.45 | 14,067 | -0.06(-0.13%) |
Mar 18, 2019 | 45.59 | 46.08 | 45.20 | 45.51 | 9,671 | +0.20(+0.44%) |
Mar 15, 2019 | 45.25 | 45.35 | 45.15 | 45.31 | 5,400 | +0.24(+0.53%) |
Mar 14, 2019 | 45.72 | 45.72 | 45.02 | 45.07 | 3,526 | -0.50(-1.09%) |
Mar 13, 2019 | 45.13 | 45.57 | 44.94 | 45.57 | 3,007 | +0.85(+1.91%) |
Mar 12, 2019 | 44.60 | 44.91 | 44.39 | 44.72 | 9,443 | +0.49(+1.10%) |
Mar 11, 2019 | 43.54 | 44.23 | 43.47 | 44.23 | 32,407 | +1.07(+2.49%) |
Mar 08, 2019 | 42.67 | 43.16 | 42.64 | 43.16 | 2,600 | -0.16(-0.38%) |
Mar 07, 2019 | 43.02 | 43.60 | 43.02 | 43.32 | 4,086 | -0.09(-0.21%) |
Mar 06, 2019 | 44.59 | 44.59 | 43.37 | 43.41 | 98,017 | -1.79(-3.96%) |
Mar 05, 2019 | 45.59 | 45.90 | 45.20 | 45.20 | 10,756 | -0.25(-0.55%) |
Mar 04, 2019 | 45.92 | 45.92 | 44.93 | 45.45 | 5,575 | -0.34(-0.74%) |