Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 40.08 | 40.43 | 39.65 | 39.73 | 13,500 | -0.88(-2.17%) |
May 30, 2019 | 40.15 | 41.06 | 39.97 | 40.61 | 28,804 | +0.67(+1.68%) |
May 29, 2019 | 39.57 | 40.30 | 39.36 | 39.94 | 16,580 | -0.02(-0.05%) |
May 28, 2019 | 39.69 | 40.33 | 39.69 | 39.96 | 9,371 | +0.29(+0.73%) |
May 24, 2019 | 39.02 | 39.72 | 38.54 | 39.67 | 8,800 | +0.72(+1.85%) |
May 23, 2019 | 39.60 | 39.93 | 38.80 | 38.95 | 12,354 | -1.05(-2.62%) |
May 22, 2019 | 41.03 | 41.03 | 39.17 | 40.00 | 16,598 | -1.09(-2.65%) |
May 21, 2019 | 40.80 | 41.50 | 40.80 | 41.09 | 10,845 | +0.14(+0.34%) |
May 20, 2019 | 40.85 | 41.24 | 40.56 | 40.95 | 13,845 | -0.05(-0.12%) |
May 17, 2019 | 40.94 | 41.02 | 40.10 | 41.00 | 14,700 | -0.25(-0.61%) |
May 16, 2019 | 41.91 | 41.96 | 41.04 | 41.25 | 17,649 | -0.21(-0.51%) |
May 15, 2019 | 41.84 | 42.03 | 41.06 | 41.46 | 16,855 | -0.64(-1.52%) |
May 14, 2019 | 41.66 | 42.35 | 41.12 | 42.10 | 20,443 | +0.59(+1.42%) |
May 13, 2019 | 41.69 | 41.83 | 41.34 | 41.51 | 16,344 | -0.82(-1.94%) |
May 10, 2019 | 41.66 | 42.58 | 41.64 | 42.33 | 16,900 | +0.67(+1.61%) |
May 09, 2019 | 41.74 | 42.05 | 41.33 | 41.66 | 13,796 | -0.30(-0.71%) |
May 08, 2019 | 41.80 | 42.15 | 41.56 | 41.96 | 12,123 | +0.35(+0.84%) |
May 07, 2019 | 41.59 | 42.49 | 41.41 | 41.61 | 36,035 | -0.12(-0.29%) |
May 06, 2019 | 41.43 | 42.00 | 41.43 | 41.73 | 18,680 | -0.17(-0.41%) |
May 03, 2019 | 40.97 | 42.00 | 40.90 | 41.90 | 24,700 | +1.09(+2.67%) |
May 02, 2019 | 41.15 | 41.80 | 40.78 | 40.81 | 25,034 | -0.42(-1.02%) |
May 01, 2019 | 40.00 | 41.47 | 39.81 | 41.23 | 37,715 | +1.32(+3.31%) |
Apr 30, 2019 | 39.54 | 40.67 | 39.11 | 39.91 | 53,643 | +0.44(+1.11%) |
Apr 29, 2019 | 38.52 | 39.80 | 37.73 | 39.47 | 26,738 | +1.01(+2.63%) |
Apr 26, 2019 | 38.71 | 38.73 | 37.96 | 38.46 | 11,100 | -0.30(-0.77%) |
Apr 25, 2019 | 37.15 | 38.88 | 37.15 | 38.76 | 14,536 | +2.15(+5.87%) |
Apr 24, 2019 | 36.55 | 37.28 | 36.55 | 36.61 | 5,255 | -0.15(-0.41%) |
Apr 23, 2019 | 35.30 | 36.85 | 35.30 | 36.76 | 15,010 | +0.81(+2.25%) |
Apr 22, 2019 | 37.03 | 37.25 | 35.86 | 35.95 | 9,296 | -1.06(-2.86%) |
Apr 18, 2019 | 36.78 | 37.17 | 36.78 | 37.01 | 15,000 | +0.26(+0.71%) |
Apr 17, 2019 | 37.09 | 37.09 | 36.75 | 36.75 | 6,749 | -0.23(-0.62%) |
Apr 16, 2019 | 36.26 | 37.31 | 36.26 | 36.98 | 10,271 | +0.20(+0.54%) |
Apr 15, 2019 | 36.79 | 36.97 | 36.60 | 36.78 | 9,085 | -0.21(-0.57%) |
Apr 12, 2019 | 37.22 | 37.31 | 36.60 | 36.99 | 9,700 | +0.07(+0.19%) |
Apr 11, 2019 | 37.15 | 37.15 | 36.61 | 36.92 | 23,293 | -0.19(-0.51%) |
Apr 10, 2019 | 36.88 | 37.11 | 36.24 | 37.11 | 14,221 | +0.72(+1.98%) |
Apr 09, 2019 | 36.20 | 36.73 | 35.86 | 36.39 | 11,316 | +0.09(+0.25%) |
Apr 08, 2019 | 36.55 | 36.97 | 36.28 | 36.30 | 11,380 | -0.05(-0.14%) |
Apr 05, 2019 | 36.43 | 36.87 | 36.16 | 36.35 | 14,700 | -0.17(-0.47%) |
Apr 04, 2019 | 35.77 | 36.73 | 35.77 | 36.52 | 13,879 | +0.60(+1.67%) |
Apr 03, 2019 | 35.20 | 36.25 | 35.20 | 35.92 | 14,679 | +0.51(+1.44%) |
Apr 02, 2019 | 35.76 | 36.17 | 35.41 | 35.41 | 13,083 | -0.39(-1.09%) |
Apr 01, 2019 | 34.99 | 36.39 | 34.53 | 35.80 | 28,472 | +1.01(+2.90%) |
Mar 29, 2019 | 34.67 | 34.86 | 33.39 | 34.79 | 41,000 | +0.29(+0.84%) |
Mar 28, 2019 | 34.15 | 34.74 | 34.15 | 34.50 | 12,521 | +0.40(+1.17%) |
Mar 27, 2019 | 33.92 | 34.40 | 33.61 | 34.10 | 15,919 | +0.07(+0.21%) |
Mar 26, 2019 | 34.04 | 34.53 | 33.70 | 34.03 | 45,919 | +0.14(+0.41%) |
Mar 25, 2019 | 33.72 | 34.00 | 33.26 | 33.89 | 20,524 | +0.26(+0.77%) |
Mar 22, 2019 | 34.83 | 34.83 | 32.60 | 33.63 | 63,700 | -1.44(-4.11%) |
Mar 21, 2019 | 35.78 | 36.10 | 34.95 | 35.07 | 13,838 | -0.83(-2.31%) |
Mar 20, 2019 | 35.99 | 36.29 | 35.57 | 35.90 | 17,981 | -0.42(-1.16%) |
Mar 19, 2019 | 37.54 | 38.08 | 36.01 | 36.32 | 18,466 | -1.03(-2.76%) |
Mar 18, 2019 | 38.02 | 38.28 | 37.32 | 37.35 | 18,066 | -0.82(-2.15%) |
Mar 15, 2019 | 37.27 | 38.17 | 36.47 | 38.17 | 77,300 | +0.93(+2.50%) |
Mar 14, 2019 | 37.38 | 37.48 | 36.76 | 37.24 | 16,990 | -0.10(-0.27%) |
Mar 13, 2019 | 37.63 | 38.45 | 36.88 | 37.34 | 21,846 | -0.12(-0.32%) |
Mar 12, 2019 | 37.71 | 37.77 | 36.91 | 37.46 | 16,865 | +0.03(+0.08%) |
Mar 11, 2019 | 36.84 | 37.54 | 36.84 | 37.43 | 10,575 | +0.74(+2.02%) |
Mar 08, 2019 | 36.75 | 37.48 | 36.42 | 36.69 | 27,800 | -0.25(-0.68%) |
Mar 07, 2019 | 38.17 | 38.32 | 36.88 | 36.94 | 10,915 | -0.84(-2.22%) |
Mar 06, 2019 | 38.17 | 38.72 | 37.52 | 37.78 | 13,107 | -0.49(-1.28%) |
Mar 05, 2019 | 38.35 | 38.70 | 37.75 | 38.27 | 28,796 | -0.08(-0.21%) |
Mar 04, 2019 | 38.76 | 38.76 | 38.35 | 38.35 | 7,952 | -0.43(-1.11%) |