Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 39.50 | 39.79 | 39.12 | 39.70 | 3,170 | -0.38(-0.95%) |
May 30, 2019 | 40.36 | 40.42 | 40.08 | 40.08 | 3,978 | -0.06(-0.15%) |
May 29, 2019 | 40.14 | 40.16 | 39.92 | 40.14 | 1,368 | -0.73(-1.79%) |
May 28, 2019 | 40.92 | 40.92 | 40.82 | 40.87 | 1,822 | +0.21(+0.52%) |
May 24, 2019 | 40.74 | 40.74 | 40.49 | 40.66 | 2,863 | +0.44(+1.10%) |
May 23, 2019 | 41.07 | 41.07 | 40.21 | 40.21 | 4,031 | -1.04(-2.51%) |
May 22, 2019 | 41.32 | 41.37 | 41.07 | 41.25 | 2,728 | -0.18(-0.43%) |
May 21, 2019 | 41.35 | 41.47 | 41.23 | 41.43 | 1,467 | +0.61(+1.50%) |
May 20, 2019 | 41.31 | 41.31 | 40.82 | 40.82 | 3,477 | -0.69(-1.66%) |
May 17, 2019 | 42.09 | 42.09 | 41.41 | 41.51 | 7,670 | -0.57(-1.36%) |
May 16, 2019 | 41.98 | 42.17 | 41.98 | 42.08 | 2,037 | +0.71(+1.71%) |
May 15, 2019 | 41.26 | 41.49 | 41.08 | 41.37 | 9,395 | +0.01(+0.03%) |
May 14, 2019 | 40.75 | 41.46 | 40.75 | 41.36 | 5,973 | +0.64(+1.58%) |
May 13, 2019 | 40.95 | 41.30 | 40.71 | 40.72 | 17,044 | -1.00(-2.39%) |
May 10, 2019 | 41.95 | 41.95 | 41.71 | 41.71 | 613 | -0.42(-0.99%) |
May 09, 2019 | 41.63 | 42.23 | 41.63 | 42.13 | 4,020 | -0.27(-0.65%) |
May 08, 2019 | 41.86 | 42.40 | 41.86 | 42.40 | 3,115 | +0.44(+1.05%) |
May 07, 2019 | 42.70 | 42.70 | 41.91 | 41.97 | 4,457 | -0.89(-2.07%) |
May 06, 2019 | 41.95 | 43.02 | 41.95 | 42.85 | 8,412 | -0.05(-0.12%) |
May 03, 2019 | 42.43 | 42.91 | 42.43 | 42.90 | 6,238 | +0.85(+2.02%) |
May 02, 2019 | 42.19 | 42.19 | 41.49 | 42.05 | 1,526 | -0.33(-0.78%) |
May 01, 2019 | 42.31 | 42.56 | 42.18 | 42.39 | 4,656 | -0.01(-0.01%) |
Apr 30, 2019 | 42.56 | 42.56 | 42.05 | 42.39 | 9,907 | -0.14(-0.33%) |
Apr 29, 2019 | 42.53 | 42.60 | 42.51 | 42.53 | 8,614 | +0.29(+0.69%) |
Apr 26, 2019 | 41.95 | 42.24 | 41.94 | 42.24 | 1,022 | +0.41(+0.98%) |
Apr 25, 2019 | 42.36 | 42.36 | 41.67 | 41.83 | 3,476 | -0.35(-0.82%) |
Apr 24, 2019 | 42.28 | 42.30 | 42.10 | 42.17 | 2,524 | -0.04(-0.09%) |
Apr 23, 2019 | 41.81 | 42.29 | 41.78 | 42.21 | 6,482 | +0.81(+1.96%) |
Apr 22, 2019 | 41.69 | 41.69 | 41.23 | 41.40 | 4,482 | -0.20(-0.49%) |
Apr 18, 2019 | 41.17 | 41.60 | 41.03 | 41.60 | 7,363 | +0.23(+0.55%) |
Apr 17, 2019 | 41.75 | 41.75 | 41.23 | 41.38 | 6,907 | -0.66(-1.58%) |
Apr 16, 2019 | 41.84 | 42.19 | 41.84 | 42.04 | 3,657 | +0.26(+0.63%) |
Apr 15, 2019 | 41.74 | 41.88 | 41.74 | 41.78 | 1,514 | -0.11(-0.27%) |
Apr 12, 2019 | 41.72 | 41.90 | 41.67 | 41.90 | 7,159 | +0.17(+0.40%) |
Apr 11, 2019 | 41.73 | 41.73 | 41.73 | 41.73 | 547 | +0.05(+0.11%) |
Apr 10, 2019 | 41.43 | 41.68 | 41.43 | 41.68 | 2,807 | +0.56(+1.36%) |
Apr 09, 2019 | 41.58 | 41.62 | 41.12 | 41.12 | 5,839 | -0.48(-1.15%) |
Apr 08, 2019 | 41.30 | 41.60 | 41.30 | 41.60 | 10,907 | +0.00(+0.00%) |
Apr 05, 2019 | 41.87 | 41.87 | 41.59 | 41.60 | 1,840 | +0.40(+0.97%) |
Apr 04, 2019 | 41.72 | 41.72 | 41.10 | 41.20 | 7,974 | -0.11(-0.26%) |
Apr 03, 2019 | 41.23 | 41.52 | 41.10 | 41.31 | 7,657 | +0.42(+1.03%) |
Apr 02, 2019 | 41.08 | 41.08 | 40.67 | 40.89 | 10,104 | +0.08(+0.19%) |
Apr 01, 2019 | 41.06 | 41.06 | 40.67 | 40.81 | 1,678 | +0.33(+0.82%) |
Mar 29, 2019 | 40.60 | 40.60 | 40.40 | 40.48 | 1,329 | +0.25(+0.61%) |
Mar 28, 2019 | 39.87 | 40.23 | 39.82 | 40.23 | 8,131 | +0.60(+1.51%) |
Mar 27, 2019 | 40.06 | 40.06 | 39.35 | 39.63 | 7,178 | -0.25(-0.62%) |
Mar 26, 2019 | 39.74 | 40.08 | 39.72 | 39.88 | 2,668 | +0.31(+0.78%) |
Mar 25, 2019 | 39.13 | 39.70 | 39.13 | 39.57 | 4,022 | -0.05(-0.13%) |
Mar 22, 2019 | 40.44 | 40.65 | 39.41 | 39.62 | 10,540 | -1.35(-3.30%) |
Mar 21, 2019 | 40.62 | 41.23 | 40.46 | 40.97 | 4,562 | +0.54(+1.33%) |
Mar 20, 2019 | 40.58 | 40.84 | 40.15 | 40.44 | 10,981 | -0.29(-0.72%) |
Mar 19, 2019 | 40.59 | 41.12 | 40.59 | 40.73 | 4,186 | -0.04(-0.10%) |
Mar 18, 2019 | 40.57 | 40.97 | 40.57 | 40.77 | 14,509 | +0.12(+0.29%) |
Mar 15, 2019 | 40.93 | 40.96 | 40.65 | 40.65 | 3,683 | -0.05(-0.12%) |
Mar 14, 2019 | 40.68 | 40.97 | 40.68 | 40.70 | 4,094 | -0.10(-0.24%) |
Mar 13, 2019 | 40.50 | 40.98 | 40.50 | 40.80 | 11,861 | +0.12(+0.29%) |
Mar 12, 2019 | 40.96 | 41.21 | 40.57 | 40.68 | 4,250 | +0.06(+0.15%) |
Mar 11, 2019 | 40.36 | 40.62 | 40.11 | 40.62 | 3,794 | +0.82(+2.06%) |
Mar 08, 2019 | 40.34 | 40.34 | 39.58 | 39.80 | 10,335 | -0.07(-0.17%) |
Mar 07, 2019 | 40.18 | 40.22 | 39.87 | 39.87 | 2,717 | -0.34(-0.84%) |
Mar 06, 2019 | 41.12 | 41.12 | 39.97 | 40.21 | 8,312 | -0.80(-1.94%) |
Mar 05, 2019 | 41.16 | 41.16 | 40.93 | 41.00 | 2,241 | -0.07(-0.17%) |
Mar 04, 2019 | 42.31 | 42.31 | 40.84 | 41.07 | 20,424 | -0.67(-1.62%) |