Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 38.88 | 39.23 | 38.50 | 39.07 | 98,954 | -0.01(-0.02%) |
May 30, 2019 | 39.24 | 39.78 | 38.84 | 39.08 | 100,989 | -0.01(-0.03%) |
May 29, 2019 | 39.24 | 39.52 | 38.75 | 39.09 | 220,972 | -0.23(-0.58%) |
May 28, 2019 | 39.87 | 40.03 | 39.25 | 39.32 | 77,786 | -0.55(-1.38%) |
May 24, 2019 | 39.60 | 39.87 | 39.46 | 39.87 | 51,687 | +0.43(+1.08%) |
May 23, 2019 | 39.16 | 39.53 | 39.04 | 39.44 | 82,552 | +0.03(+0.08%) |
May 22, 2019 | 39.29 | 39.59 | 38.78 | 39.41 | 105,480 | +0.11(+0.28%) |
May 21, 2019 | 39.29 | 39.67 | 39.18 | 39.30 | 76,482 | +0.15(+0.39%) |
May 20, 2019 | 38.66 | 39.44 | 38.55 | 39.15 | 210,870 | +0.41(+1.07%) |
May 17, 2019 | 39.22 | 39.53 | 38.73 | 38.73 | 134,022 | -0.73(-1.86%) |
May 16, 2019 | 39.57 | 39.98 | 39.42 | 39.47 | 85,012 | -0.09(-0.22%) |
May 15, 2019 | 39.04 | 39.78 | 38.89 | 39.55 | 98,213 | +0.49(+1.24%) |
May 14, 2019 | 38.70 | 39.33 | 38.56 | 39.07 | 105,804 | +0.39(+1.00%) |
May 13, 2019 | 39.22 | 39.22 | 38.44 | 38.68 | 74,369 | -0.89(-2.25%) |
May 10, 2019 | 38.84 | 39.61 | 38.54 | 39.57 | 71,356 | +0.73(+1.89%) |
May 09, 2019 | 38.66 | 39.24 | 38.40 | 38.84 | 88,166 | +0.17(+0.44%) |
May 08, 2019 | 38.99 | 39.40 | 38.60 | 38.67 | 56,754 | -0.28(-0.71%) |
May 07, 2019 | 39.72 | 39.72 | 38.76 | 38.94 | 76,818 | -0.96(-2.40%) |
May 06, 2019 | 39.59 | 40.28 | 39.46 | 39.90 | 83,139 | +0.09(+0.23%) |
May 03, 2019 | 39.27 | 40.01 | 39.27 | 39.81 | 78,980 | +0.57(+1.45%) |
May 02, 2019 | 39.55 | 39.56 | 38.32 | 39.24 | 123,817 | +0.64(+1.65%) |
May 01, 2019 | 38.81 | 39.13 | 37.84 | 38.60 | 238,113 | -0.24(-0.61%) |
Apr 30, 2019 | 38.51 | 38.87 | 38.07 | 38.84 | 90,501 | +0.41(+1.06%) |
Apr 29, 2019 | 38.83 | 38.94 | 38.35 | 38.43 | 76,117 | -0.26(-0.66%) |
Apr 26, 2019 | 38.61 | 38.89 | 38.14 | 38.69 | 37,203 | +0.14(+0.37%) |
Apr 25, 2019 | 38.54 | 38.60 | 37.63 | 38.54 | 50,885 | -0.07(-0.17%) |
Apr 24, 2019 | 38.32 | 38.81 | 38.32 | 38.61 | 49,452 | +0.26(+0.68%) |
Apr 23, 2019 | 38.37 | 38.81 | 37.77 | 38.35 | 56,237 | +0.14(+0.36%) |
Apr 22, 2019 | 38.43 | 38.61 | 37.78 | 38.21 | 53,211 | -0.30(-0.77%) |
Apr 18, 2019 | 38.60 | 38.93 | 38.40 | 38.51 | 50,620 | +0.01(+0.03%) |
Apr 17, 2019 | 38.92 | 38.92 | 38.16 | 38.49 | 93,442 | -0.35(-0.91%) |
Apr 16, 2019 | 38.43 | 38.85 | 38.29 | 38.85 | 63,602 | +0.56(+1.46%) |
Apr 15, 2019 | 38.59 | 38.65 | 38.25 | 38.29 | 68,211 | -0.19(-0.49%) |
Apr 12, 2019 | 38.68 | 38.95 | 38.35 | 38.48 | 67,697 | +0.04(+0.10%) |
Apr 11, 2019 | 38.33 | 38.89 | 38.11 | 38.44 | 73,230 | +0.24(+0.64%) |
Apr 10, 2019 | 37.44 | 38.22 | 37.38 | 38.20 | 119,492 | +0.84(+2.25%) |
Apr 09, 2019 | 37.55 | 37.69 | 37.15 | 37.36 | 88,238 | -0.21(-0.56%) |
Apr 08, 2019 | 37.57 | 37.86 | 37.25 | 37.57 | 103,069 | -0.01(-0.03%) |
Apr 05, 2019 | 37.87 | 37.87 | 37.44 | 37.58 | 209,953 | -0.20(-0.52%) |
Apr 04, 2019 | 38.07 | 38.13 | 37.72 | 37.78 | 86,590 | -0.29(-0.76%) |
Apr 03, 2019 | 38.16 | 38.16 | 37.39 | 38.07 | 302,248 | +0.09(+0.24%) |
Apr 02, 2019 | 38.61 | 38.73 | 37.80 | 37.97 | 151,171 | -0.61(-1.58%) |
Apr 01, 2019 | 39.06 | 39.35 | 38.44 | 38.58 | 157,192 | -0.37(-0.96%) |
Mar 29, 2019 | 39.06 | 39.29 | 38.54 | 38.96 | 123,654 | -0.01(-0.02%) |
Mar 28, 2019 | 39.24 | 39.42 | 38.59 | 38.96 | 55,132 | -0.28(-0.72%) |
Mar 27, 2019 | 38.79 | 39.41 | 38.43 | 39.25 | 80,874 | +0.41(+1.05%) |
Mar 26, 2019 | 38.48 | 39.00 | 38.34 | 38.84 | 90,185 | +0.56(+1.46%) |
Mar 25, 2019 | 38.21 | 38.59 | 37.96 | 38.28 | 188,252 | +0.07(+0.17%) |
Mar 22, 2019 | 38.92 | 39.08 | 38.16 | 38.22 | 115,878 | -0.80(-2.05%) |
Mar 21, 2019 | 38.95 | 39.68 | 38.95 | 39.02 | 91,548 | +0.07(+0.17%) |
Mar 20, 2019 | 39.49 | 40.04 | 38.87 | 38.95 | 165,433 | -0.43(-1.08%) |
Mar 19, 2019 | 39.96 | 39.97 | 39.11 | 39.38 | 67,496 | -0.44(-1.10%) |
Mar 18, 2019 | 40.06 | 40.91 | 39.79 | 39.82 | 91,992 | -0.03(-0.07%) |
Mar 15, 2019 | 39.56 | 40.10 | 39.54 | 39.84 | 191,809 | +0.25(+0.63%) |
Mar 14, 2019 | 39.67 | 39.79 | 39.50 | 39.59 | 90,783 | -0.03(-0.07%) |
Mar 13, 2019 | 40.03 | 40.12 | 39.61 | 39.62 | 78,093 | -0.33(-0.82%) |
Mar 12, 2019 | 40.12 | 40.32 | 39.85 | 39.95 | 168,551 | -0.08(-0.20%) |
Mar 11, 2019 | 40.01 | 40.17 | 39.59 | 40.03 | 94,195 | +0.13(+0.33%) |
Mar 08, 2019 | 39.74 | 40.09 | 39.74 | 39.90 | 55,957 | +0.05(+0.12%) |
Mar 07, 2019 | 40.35 | 40.49 | 39.69 | 39.85 | 73,541 | -0.43(-1.06%) |
Mar 06, 2019 | 40.82 | 40.85 | 39.97 | 40.28 | 140,508 | -0.47(-1.15%) |
Mar 05, 2019 | 40.45 | 40.75 | 40.16 | 40.75 | 106,531 | +0.38(+0.94%) |
Mar 04, 2019 | 40.71 | 40.71 | 39.88 | 40.37 | 125,871 | -0.21(-0.52%) |