Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 39.36 | 39.36 | 38.38 | 38.54 | 530,529 | -1.32(-3.30%) |
May 30, 2019 | 39.57 | 40.05 | 39.47 | 39.86 | 340,987 | +0.38(+0.96%) |
May 29, 2019 | 39.16 | 39.56 | 38.42 | 39.48 | 463,052 | -0.02(-0.05%) |
May 28, 2019 | 39.92 | 40.14 | 39.32 | 39.49 | 298,499 | -0.35(-0.88%) |
May 24, 2019 | 39.65 | 40.16 | 39.47 | 39.85 | 410,810 | +0.37(+0.94%) |
May 23, 2019 | 39.32 | 39.52 | 38.90 | 39.48 | 603,278 | -0.13(-0.32%) |
May 22, 2019 | 40.04 | 40.04 | 39.28 | 39.60 | 463,766 | -0.49(-1.22%) |
May 21, 2019 | 39.74 | 40.23 | 39.52 | 40.09 | 253,358 | +0.45(+1.14%) |
May 20, 2019 | 39.56 | 40.26 | 39.48 | 39.64 | 313,504 | -0.19(-0.48%) |
May 17, 2019 | 40.23 | 40.46 | 39.77 | 39.83 | 360,706 | -0.60(-1.47%) |
May 16, 2019 | 40.24 | 40.61 | 40.12 | 40.42 | 270,860 | +0.33(+0.83%) |
May 15, 2019 | 39.75 | 40.17 | 39.44 | 40.09 | 342,610 | +0.04(+0.09%) |
May 14, 2019 | 40.25 | 40.25 | 39.83 | 40.06 | 306,257 | +0.00(+0.00%) |
May 13, 2019 | 40.40 | 40.47 | 39.86 | 40.06 | 525,529 | -1.06(-2.57%) |
May 10, 2019 | 41.04 | 41.30 | 40.67 | 41.11 | 473,648 | -0.09(-0.22%) |
May 09, 2019 | 40.63 | 41.35 | 40.26 | 41.20 | 410,302 | +0.27(+0.66%) |
May 08, 2019 | 41.16 | 41.40 | 40.82 | 40.93 | 391,528 | -0.28(-0.67%) |
May 07, 2019 | 41.14 | 41.35 | 40.77 | 41.21 | 393,804 | -0.23(-0.56%) |
May 06, 2019 | 40.87 | 41.70 | 40.69 | 41.44 | 346,249 | +0.19(+0.46%) |
May 03, 2019 | 40.89 | 41.27 | 40.75 | 41.26 | 479,909 | +0.54(+1.32%) |
May 02, 2019 | 40.42 | 40.94 | 40.12 | 40.72 | 623,411 | +0.15(+0.37%) |
May 01, 2019 | 41.19 | 41.20 | 40.57 | 40.57 | 474,403 | -0.50(-1.22%) |
Apr 30, 2019 | 41.49 | 41.58 | 40.94 | 41.07 | 383,145 | -0.27(-0.65%) |
Apr 29, 2019 | 41.58 | 41.90 | 41.18 | 41.34 | 510,871 | -0.37(-0.88%) |
Apr 26, 2019 | 41.20 | 41.98 | 40.97 | 41.70 | 602,906 | +0.41(+1.00%) |
Apr 25, 2019 | 40.07 | 41.66 | 39.37 | 41.29 | 952,831 | +0.08(+0.20%) |
Apr 24, 2019 | 40.76 | 41.90 | 40.45 | 41.21 | 742,296 | +0.53(+1.30%) |
Apr 23, 2019 | 39.93 | 40.90 | 39.74 | 40.68 | 416,718 | +0.79(+1.97%) |
Apr 22, 2019 | 41.05 | 41.25 | 39.81 | 39.90 | 362,073 | -1.14(-2.79%) |
Apr 18, 2019 | 40.96 | 41.12 | 40.43 | 41.04 | 346,402 | +0.13(+0.33%) |
Apr 17, 2019 | 41.69 | 41.93 | 40.82 | 40.91 | 480,012 | -0.77(-1.85%) |
Apr 16, 2019 | 40.81 | 41.69 | 40.68 | 41.68 | 390,082 | +0.84(+2.06%) |
Apr 15, 2019 | 41.06 | 41.12 | 40.60 | 40.84 | 468,594 | -0.30(-0.72%) |
Apr 12, 2019 | 40.70 | 41.32 | 40.68 | 41.13 | 516,808 | +0.71(+1.75%) |
Apr 11, 2019 | 40.79 | 40.84 | 40.19 | 40.42 | 440,185 | -0.27(-0.66%) |
Apr 10, 2019 | 39.98 | 40.75 | 39.52 | 40.69 | 314,180 | +0.72(+1.79%) |
Apr 09, 2019 | 40.19 | 40.28 | 39.84 | 39.98 | 324,309 | -0.38(-0.93%) |
Apr 08, 2019 | 39.64 | 40.61 | 39.52 | 40.35 | 377,923 | +0.63(+1.58%) |
Apr 05, 2019 | 40.79 | 40.92 | 39.62 | 39.73 | 701,639 | -1.18(-2.89%) |
Apr 04, 2019 | 40.54 | 41.11 | 40.51 | 40.91 | 418,048 | +0.31(+0.77%) |
Apr 03, 2019 | 40.50 | 41.07 | 40.25 | 40.59 | 708,152 | +0.30(+0.73%) |
Apr 02, 2019 | 40.08 | 40.50 | 39.88 | 40.30 | 474,570 | +0.30(+0.74%) |
Apr 01, 2019 | 40.24 | 40.50 | 39.83 | 40.00 | 602,245 | +0.07(+0.18%) |
Mar 29, 2019 | 39.83 | 40.19 | 39.55 | 39.93 | 527,319 | +0.42(+1.06%) |
Mar 28, 2019 | 39.47 | 40.13 | 39.15 | 39.51 | 603,748 | +0.21(+0.52%) |
Mar 27, 2019 | 38.68 | 39.40 | 38.55 | 39.31 | 360,830 | +0.62(+1.60%) |
Mar 26, 2019 | 38.30 | 38.83 | 38.02 | 38.69 | 520,496 | +0.56(+1.48%) |
Mar 25, 2019 | 38.09 | 38.59 | 37.67 | 38.13 | 507,039 | +0.04(+0.09%) |
Mar 22, 2019 | 38.94 | 38.94 | 38.05 | 38.09 | 484,941 | -0.90(-2.32%) |
Mar 21, 2019 | 38.03 | 39.00 | 37.82 | 38.99 | 367,443 | +0.88(+2.30%) |
Mar 20, 2019 | 38.40 | 38.58 | 37.79 | 38.12 | 329,589 | -0.35(-0.91%) |
Mar 19, 2019 | 38.99 | 39.11 | 38.36 | 38.47 | 497,366 | -0.30(-0.78%) |
Mar 18, 2019 | 38.50 | 38.84 | 38.16 | 38.77 | 432,211 | +0.43(+1.12%) |
Mar 15, 2019 | 38.13 | 38.64 | 38.01 | 38.34 | 1,523,143 | +0.21(+0.56%) |
Mar 14, 2019 | 37.76 | 38.25 | 37.71 | 38.13 | 522,730 | +0.21(+0.57%) |
Mar 13, 2019 | 37.98 | 38.44 | 37.89 | 37.91 | 470,047 | +0.01(+0.02%) |
Mar 12, 2019 | 37.86 | 38.11 | 37.62 | 37.90 | 445,240 | +0.13(+0.33%) |
Mar 11, 2019 | 37.78 | 38.02 | 37.20 | 37.78 | 682,818 | +0.17(+0.45%) |
Mar 08, 2019 | 37.47 | 37.76 | 37.23 | 37.61 | 495,116 | -0.18(-0.47%) |
Mar 07, 2019 | 38.56 | 38.56 | 37.55 | 37.79 | 735,596 | -0.92(-2.38%) |
Mar 06, 2019 | 39.19 | 39.51 | 38.41 | 38.71 | 739,876 | -0.45(-1.14%) |
Mar 05, 2019 | 38.75 | 39.49 | 38.23 | 39.15 | 513,266 | +0.38(+0.99%) |
Mar 04, 2019 | 39.54 | 39.59 | 38.65 | 38.77 | 442,675 | -0.75(-1.90%) |