Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 40.04 | 40.09 | 39.97 | 40.03 | 2,217,551 | -0.01(-0.02%) |
May 30, 2019 | 40.07 | 40.15 | 40.02 | 40.04 | 1,252,249 | -0.03(-0.07%) |
May 29, 2019 | 40.08 | 40.15 | 40.03 | 40.06 | 2,269,496 | -0.10(-0.24%) |
May 28, 2019 | 40.16 | 40.21 | 40.14 | 40.16 | 2,271,035 | -0.07(-0.17%) |
May 24, 2019 | 40.14 | 40.23 | 40.11 | 40.23 | 1,674,874 | +0.10(+0.24%) |
May 23, 2019 | 40.05 | 40.19 | 40.05 | 40.13 | 3,107,667 | -0.01(-0.02%) |
May 22, 2019 | 40.22 | 40.24 | 40.10 | 40.14 | 3,681,939 | -0.08(-0.20%) |
May 21, 2019 | 40.22 | 40.26 | 40.21 | 40.22 | 3,393,369 | +0.00(+0.00%) |
May 20, 2019 | 40.14 | 40.25 | 40.13 | 40.22 | 6,048,755 | -0.02(-0.05%) |
May 17, 2019 | 40.28 | 40.37 | 40.21 | 40.24 | 2,667,965 | -0.03(-0.07%) |
May 16, 2019 | 40.29 | 40.31 | 40.23 | 40.27 | 3,323,635 | -0.04(-0.10%) |
May 15, 2019 | 40.24 | 40.41 | 40.24 | 40.31 | 3,461,216 | +0.00(+0.00%) |
May 14, 2019 | 40.25 | 40.40 | 40.21 | 40.31 | 6,055,975 | +0.10(+0.24%) |
May 13, 2019 | 40.01 | 40.30 | 39.97 | 40.21 | 7,014,908 | -0.05(-0.12%) |
May 10, 2019 | 40.00 | 41.13 | 39.93 | 40.26 | 27,000,524 | +8.87(+28.26%) |
May 09, 2019 | 32.23 | 32.33 | 31.30 | 31.39 | 479,334 | -0.82(-2.54%) |
May 08, 2019 | 32.23 | 32.79 | 32.10 | 32.21 | 641,192 | -0.15(-0.48%) |
May 07, 2019 | 31.95 | 32.36 | 31.82 | 32.36 | 438,612 | +0.15(+0.48%) |
May 06, 2019 | 31.87 | 32.31 | 31.67 | 32.21 | 233,179 | +0.00(+0.00%) |
May 03, 2019 | 32.05 | 32.54 | 32.05 | 32.21 | 281,433 | +0.17(+0.54%) |
May 02, 2019 | 32.20 | 32.35 | 31.70 | 32.04 | 580,915 | -0.27(-0.84%) |
May 01, 2019 | 32.21 | 32.45 | 32.07 | 32.31 | 496,613 | +0.04(+0.12%) |
Apr 30, 2019 | 32.58 | 32.72 | 32.03 | 32.27 | 507,441 | -0.15(-0.48%) |
Apr 29, 2019 | 32.18 | 32.56 | 32.13 | 32.42 | 600,167 | +0.14(+0.45%) |
Apr 26, 2019 | 32.01 | 32.44 | 31.97 | 32.28 | 332,245 | +0.02(+0.06%) |
Apr 25, 2019 | 32.27 | 32.40 | 32.04 | 32.26 | 270,988 | -0.10(-0.30%) |
Apr 24, 2019 | 32.42 | 32.83 | 32.28 | 32.35 | 1,166,884 | -0.07(-0.21%) |
Apr 23, 2019 | 32.50 | 32.84 | 32.39 | 32.42 | 621,600 | +0.01(+0.03%) |
Apr 22, 2019 | 32.06 | 32.44 | 32.06 | 32.41 | 460,704 | +0.44(+1.39%) |
Apr 18, 2019 | 32.10 | 32.21 | 31.82 | 31.97 | 1,286,776 | -0.14(-0.45%) |
Apr 17, 2019 | 32.41 | 32.85 | 32.10 | 32.11 | 402,780 | -0.25(-0.77%) |
Apr 16, 2019 | 32.64 | 32.68 | 32.35 | 32.36 | 417,448 | -0.28(-0.86%) |
Apr 15, 2019 | 32.79 | 32.94 | 32.52 | 32.64 | 971,547 | -0.14(-0.44%) |
Apr 12, 2019 | 32.79 | 32.97 | 32.56 | 32.79 | 476,798 | +0.23(+0.71%) |
Apr 11, 2019 | 32.40 | 32.64 | 32.28 | 32.56 | 416,654 | +0.14(+0.45%) |
Apr 10, 2019 | 32.67 | 32.87 | 32.34 | 32.41 | 431,528 | -0.14(-0.44%) |
Apr 09, 2019 | 32.64 | 32.71 | 32.07 | 32.56 | 474,382 | -0.23(-0.71%) |
Apr 08, 2019 | 33.08 | 33.32 | 32.74 | 32.79 | 653,431 | -0.33(-0.99%) |
Apr 05, 2019 | 33.03 | 33.42 | 32.96 | 33.12 | 542,542 | +0.12(+0.35%) |
Apr 04, 2019 | 33.16 | 33.36 | 32.89 | 33.00 | 569,034 | -0.12(-0.35%) |
Apr 03, 2019 | 33.69 | 33.69 | 32.92 | 33.12 | 382,288 | -0.47(-1.41%) |
Apr 02, 2019 | 33.41 | 33.84 | 33.23 | 33.59 | 567,331 | +0.10(+0.29%) |
Apr 01, 2019 | 32.91 | 33.67 | 32.82 | 33.49 | 949,396 | +0.68(+2.09%) |
Mar 29, 2019 | 33.12 | 33.16 | 32.59 | 32.81 | 718,516 | -0.04(-0.12%) |
Mar 28, 2019 | 32.81 | 33.16 | 32.62 | 32.85 | 599,221 | -0.13(-0.41%) |
Mar 27, 2019 | 33.34 | 33.51 | 32.91 | 32.98 | 488,113 | -0.38(-1.13%) |
Mar 26, 2019 | 33.09 | 33.57 | 33.01 | 33.36 | 452,670 | +0.35(+1.05%) |
Mar 25, 2019 | 33.32 | 33.55 | 32.68 | 33.01 | 759,169 | -0.31(-0.93%) |
Mar 22, 2019 | 33.63 | 33.75 | 32.75 | 33.32 | 472,650 | -0.52(-1.54%) |
Mar 21, 2019 | 33.58 | 34.44 | 33.53 | 33.84 | 1,525,233 | +0.07(+0.20%) |
Mar 20, 2019 | 33.60 | 34.05 | 33.25 | 33.77 | 668,617 | +0.24(+0.72%) |
Mar 19, 2019 | 33.34 | 33.93 | 33.20 | 33.53 | 759,681 | +0.19(+0.58%) |
Mar 18, 2019 | 33.09 | 33.46 | 32.85 | 33.34 | 864,362 | +0.22(+0.67%) |
Mar 15, 2019 | 32.64 | 33.21 | 32.48 | 33.12 | 1,540,419 | +0.43(+1.33%) |
Mar 14, 2019 | 32.36 | 32.94 | 32.32 | 32.68 | 618,884 | +0.09(+0.27%) |
Mar 13, 2019 | 33.26 | 33.26 | 32.52 | 32.59 | 598,977 | -0.43(-1.31%) |
Mar 12, 2019 | 33.07 | 33.18 | 32.80 | 33.03 | 996,563 | -0.06(-0.17%) |
Mar 11, 2019 | 32.56 | 33.29 | 32.28 | 33.09 | 2,511,563 | +0.78(+2.42%) |
Mar 08, 2019 | 31.63 | 32.46 | 31.48 | 32.31 | 1,429,463 | +0.40(+1.24%) |
Mar 07, 2019 | 31.51 | 32.11 | 31.40 | 31.91 | 1,130,609 | +0.33(+1.04%) |
Mar 06, 2019 | 32.20 | 32.46 | 31.51 | 31.58 | 988,892 | -0.76(-2.36%) |
Mar 05, 2019 | 31.78 | 32.55 | 31.64 | 32.34 | 1,138,092 | +0.52(+1.64%) |
Mar 04, 2019 | 31.42 | 31.85 | 31.18 | 31.82 | 1,273,366 | +0.23(+0.73%) |