Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 40.40 | 41.64 | 40.13 | 41.19 | 790,901 | +0.34(+0.82%) |
May 30, 2019 | 40.71 | 41.19 | 40.57 | 40.85 | 528,675 | +0.33(+0.80%) |
May 29, 2019 | 41.93 | 41.97 | 40.50 | 40.53 | 990,575 | -1.59(-3.77%) |
May 28, 2019 | 41.83 | 42.95 | 41.83 | 42.11 | 1,336,783 | +0.43(+1.04%) |
May 24, 2019 | 41.65 | 42.75 | 41.65 | 41.68 | 680,107 | +0.22(+0.52%) |
May 23, 2019 | 41.08 | 41.56 | 41.06 | 41.46 | 800,231 | -0.05(-0.12%) |
May 22, 2019 | 40.67 | 41.70 | 40.67 | 41.51 | 672,851 | +0.46(+1.13%) |
May 21, 2019 | 40.75 | 41.52 | 40.75 | 41.05 | 666,140 | +0.67(+1.66%) |
May 20, 2019 | 40.41 | 40.89 | 40.14 | 40.38 | 469,697 | -0.37(-0.92%) |
May 17, 2019 | 41.47 | 41.75 | 40.71 | 40.76 | 405,526 | -1.03(-2.48%) |
May 16, 2019 | 41.24 | 41.90 | 41.11 | 41.79 | 694,293 | +0.69(+1.68%) |
May 15, 2019 | 41.33 | 41.73 | 40.84 | 41.10 | 655,983 | -0.85(-2.02%) |
May 14, 2019 | 41.25 | 42.20 | 41.14 | 41.95 | 1,032,993 | +0.91(+2.21%) |
May 13, 2019 | 41.40 | 41.54 | 40.50 | 41.04 | 639,735 | -1.26(-2.98%) |
May 10, 2019 | 41.65 | 42.55 | 41.07 | 42.30 | 915,099 | +0.67(+1.61%) |
May 09, 2019 | 41.32 | 41.87 | 41.00 | 41.63 | 645,573 | -0.06(-0.14%) |
May 08, 2019 | 41.78 | 42.20 | 41.30 | 41.69 | 695,749 | -0.10(-0.24%) |
May 07, 2019 | 42.45 | 42.74 | 41.51 | 41.79 | 834,328 | -0.96(-2.24%) |
May 06, 2019 | 42.15 | 43.36 | 42.00 | 42.75 | 1,288,982 | -0.08(-0.18%) |
May 03, 2019 | 42.90 | 43.81 | 40.31 | 42.82 | 2,277,140 | +4.81(+12.65%) |
May 02, 2019 | 37.41 | 38.02 | 37.30 | 38.02 | 1,110,133 | +0.48(+1.29%) |
May 01, 2019 | 38.08 | 38.30 | 37.50 | 37.53 | 964,565 | -0.49(-1.30%) |
Apr 30, 2019 | 37.65 | 38.15 | 37.20 | 38.03 | 602,018 | +0.34(+0.92%) |
Apr 29, 2019 | 38.02 | 38.19 | 37.48 | 37.68 | 547,765 | -0.24(-0.62%) |
Apr 26, 2019 | 37.14 | 38.00 | 37.13 | 37.92 | 1,071,016 | +0.72(+1.93%) |
Apr 25, 2019 | 36.89 | 37.35 | 36.28 | 37.20 | 686,476 | +0.28(+0.75%) |
Apr 24, 2019 | 37.38 | 37.51 | 36.67 | 36.92 | 711,154 | -0.33(-0.87%) |
Apr 23, 2019 | 36.93 | 37.56 | 36.45 | 37.25 | 1,493,339 | -0.09(-0.24%) |
Apr 22, 2019 | 37.47 | 38.08 | 37.20 | 37.34 | 624,950 | -0.27(-0.71%) |
Apr 18, 2019 | 37.74 | 38.10 | 37.03 | 37.60 | 642,954 | +0.00(+0.00%) |
Apr 17, 2019 | 38.54 | 38.60 | 36.83 | 37.60 | 1,091,519 | -0.74(-1.93%) |
Apr 16, 2019 | 39.24 | 39.33 | 38.07 | 38.34 | 925,249 | -0.63(-1.62%) |
Apr 15, 2019 | 39.16 | 39.49 | 38.70 | 38.97 | 441,669 | -0.03(-0.08%) |
Apr 12, 2019 | 39.27 | 39.60 | 38.83 | 39.00 | 694,825 | +0.49(+1.28%) |
Apr 11, 2019 | 38.48 | 38.63 | 38.30 | 38.51 | 400,671 | +0.08(+0.21%) |
Apr 10, 2019 | 38.12 | 38.74 | 38.05 | 38.43 | 314,523 | +0.35(+0.93%) |
Apr 09, 2019 | 38.20 | 38.62 | 37.88 | 38.08 | 355,906 | -0.18(-0.46%) |
Apr 08, 2019 | 37.83 | 38.30 | 37.35 | 38.25 | 410,490 | +0.41(+1.09%) |
Apr 05, 2019 | 37.84 | 38.65 | 37.73 | 37.84 | 517,185 | +0.09(+0.23%) |
Apr 04, 2019 | 38.37 | 38.43 | 37.26 | 37.75 | 511,328 | -0.68(-1.77%) |
Apr 03, 2019 | 38.16 | 38.66 | 38.05 | 38.43 | 2,687,290 | +0.47(+1.25%) |
Apr 02, 2019 | 38.36 | 38.43 | 37.82 | 37.96 | 676,859 | -0.34(-0.87%) |
Apr 01, 2019 | 38.18 | 38.43 | 37.90 | 38.29 | 773,337 | +0.42(+1.12%) |
Mar 29, 2019 | 38.24 | 38.24 | 37.76 | 37.87 | 623,363 | +0.10(+0.26%) |
Mar 28, 2019 | 37.40 | 37.84 | 37.36 | 37.77 | 435,760 | +0.42(+1.13%) |
Mar 27, 2019 | 37.68 | 37.99 | 36.94 | 37.35 | 535,605 | -0.38(-1.02%) |
Mar 26, 2019 | 37.83 | 37.97 | 37.34 | 37.73 | 497,131 | +0.18(+0.47%) |
Mar 25, 2019 | 37.52 | 37.88 | 37.17 | 37.55 | 714,031 | +0.02(+0.05%) |
Mar 22, 2019 | 39.18 | 39.27 | 37.50 | 37.53 | 986,561 | -2.03(-5.13%) |
Mar 21, 2019 | 38.63 | 39.65 | 38.63 | 39.56 | 938,290 | +0.94(+2.42%) |
Mar 20, 2019 | 38.66 | 38.99 | 38.21 | 38.63 | 809,076 | -0.02(-0.05%) |
Mar 19, 2019 | 38.74 | 39.24 | 38.58 | 38.65 | 867,477 | -0.03(-0.08%) |
Mar 18, 2019 | 38.23 | 38.71 | 38.04 | 38.68 | 883,591 | +0.38(+1.00%) |
Mar 15, 2019 | 37.82 | 38.34 | 37.23 | 38.29 | 1,573,280 | +0.71(+1.89%) |
Mar 14, 2019 | 37.68 | 37.88 | 36.29 | 37.58 | 649,748 | -0.19(-0.50%) |
Mar 13, 2019 | 37.67 | 38.03 | 37.41 | 37.77 | 643,546 | +0.33(+0.89%) |
Mar 12, 2019 | 37.57 | 37.82 | 37.31 | 37.44 | 505,179 | -0.14(-0.37%) |
Mar 11, 2019 | 37.15 | 37.61 | 37.06 | 37.57 | 407,397 | +0.58(+1.57%) |
Mar 08, 2019 | 36.85 | 37.16 | 36.59 | 36.99 | 279,757 | -0.13(-0.34%) |
Mar 07, 2019 | 37.08 | 37.42 | 36.69 | 37.12 | 354,701 | +0.03(+0.08%) |
Mar 06, 2019 | 37.84 | 37.84 | 37.08 | 37.09 | 397,599 | -0.75(-1.98%) |
Mar 05, 2019 | 37.98 | 38.04 | 37.63 | 37.84 | 450,747 | -0.23(-0.60%) |
Mar 04, 2019 | 38.45 | 38.56 | 37.44 | 38.07 | 582,206 | -0.30(-0.77%) |