Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 42.98 | 43.45 | 42.75 | 43.37 | 42,081 | +0.97(+2.28%) |
May 30, 2019 | 42.33 | 42.40 | 42.33 | 42.40 | 537 | +0.24(+0.57%) |
May 29, 2019 | 42.43 | 42.66 | 42.16 | 42.16 | 37,114 | +0.03(+0.08%) |
May 28, 2019 | 41.93 | 42.26 | 41.93 | 42.13 | 3,876 | +0.70(+1.69%) |
May 24, 2019 | 41.77 | 41.77 | 41.43 | 41.43 | 11,892 | -0.04(-0.09%) |
May 23, 2019 | 41.32 | 41.47 | 41.31 | 41.47 | 2,785 | +0.49(+1.19%) |
May 22, 2019 | 40.94 | 40.98 | 40.75 | 40.98 | 1,530 | +0.33(+0.82%) |
May 21, 2019 | 40.58 | 40.67 | 40.58 | 40.65 | 5,038 | -0.15(-0.37%) |
May 20, 2019 | 40.58 | 40.80 | 40.58 | 40.80 | 1,650 | -0.02(-0.06%) |
May 17, 2019 | 40.55 | 40.99 | 40.55 | 40.82 | 2,287 | -0.21(-0.51%) |
May 16, 2019 | 40.45 | 41.03 | 40.45 | 41.03 | 2,367 | -0.02(-0.04%) |
May 15, 2019 | 40.87 | 41.05 | 40.72 | 41.05 | 1,847 | +0.38(+0.95%) |
May 14, 2019 | 40.65 | 40.66 | 40.51 | 40.66 | 821 | +0.12(+0.30%) |
May 13, 2019 | 39.71 | 40.54 | 39.71 | 40.54 | 1,347 | +0.47(+1.17%) |
May 10, 2019 | 40.24 | 40.24 | 39.87 | 40.07 | 5,603 | +0.04(+0.09%) |
May 09, 2019 | 40.38 | 40.38 | 40.04 | 40.04 | 4,628 | +0.34(+0.85%) |
May 08, 2019 | 40.13 | 40.13 | 39.70 | 39.70 | 953 | -0.17(-0.42%) |
May 07, 2019 | 40.37 | 40.37 | 39.81 | 39.87 | 1,619 | +0.13(+0.32%) |
May 06, 2019 | 39.84 | 39.93 | 39.59 | 39.74 | 4,473 | +0.32(+0.81%) |
May 03, 2019 | 39.41 | 39.42 | 39.41 | 39.42 | 228 | +0.21(+0.52%) |
May 02, 2019 | 39.35 | 39.35 | 39.22 | 39.22 | 5,301 | -0.32(-0.82%) |
May 01, 2019 | 39.90 | 39.90 | 39.54 | 39.54 | 2,798 | +0.04(+0.10%) |
Apr 30, 2019 | 39.51 | 39.60 | 39.32 | 39.50 | 4,887 | +0.24(+0.60%) |
Apr 29, 2019 | 39.67 | 39.67 | 39.26 | 39.26 | 1,459 | -0.35(-0.88%) |
Apr 26, 2019 | 40.00 | 40.00 | 39.53 | 39.61 | 1,715 | +0.35(+0.89%) |
Apr 25, 2019 | 39.45 | 39.68 | 39.22 | 39.26 | 651 | -0.18(-0.46%) |
Apr 24, 2019 | 39.64 | 39.64 | 39.28 | 39.45 | 3,777 | +0.33(+0.83%) |
Apr 23, 2019 | 39.25 | 39.25 | 39.12 | 39.12 | 459 | +0.19(+0.50%) |
Apr 22, 2019 | 39.18 | 39.18 | 38.88 | 38.93 | 416 | -0.12(-0.30%) |
Apr 18, 2019 | 38.79 | 39.05 | 38.79 | 39.05 | 23,099 | +0.32(+0.82%) |
Apr 17, 2019 | 38.57 | 38.99 | 38.56 | 38.73 | 3,364 | -0.08(-0.20%) |
Apr 16, 2019 | 39.00 | 39.01 | 38.66 | 38.81 | 5,180 | -0.51(-1.31%) |
Apr 15, 2019 | 38.94 | 39.33 | 38.91 | 39.32 | 3,277 | +0.08(+0.22%) |
Apr 12, 2019 | 39.52 | 39.52 | 39.04 | 39.24 | 15,323 | -0.58(-1.45%) |
Apr 11, 2019 | 39.95 | 40.02 | 39.82 | 39.82 | 7,272 | +0.02(+0.04%) |
Apr 10, 2019 | 39.64 | 39.87 | 39.64 | 39.80 | 2,802 | +0.01(+0.03%) |
Apr 09, 2019 | 39.59 | 39.91 | 39.59 | 39.79 | 563 | +0.21(+0.53%) |
Apr 08, 2019 | 39.50 | 39.58 | 39.35 | 39.58 | 1,541 | +0.04(+0.10%) |
Apr 05, 2019 | 39.79 | 39.79 | 39.38 | 39.54 | 5,031 | -0.04(-0.11%) |
Apr 04, 2019 | 39.58 | 39.58 | 39.58 | 39.58 | 65 | -0.05(-0.12%) |
Apr 03, 2019 | 39.77 | 39.79 | 39.44 | 39.63 | 14,211 | -0.20(-0.51%) |
Apr 02, 2019 | 39.53 | 40.07 | 39.53 | 39.83 | 9,782 | +0.15(+0.39%) |
Apr 01, 2019 | 40.15 | 40.15 | 39.50 | 39.68 | 9,801 | -0.88(-2.18%) |
Mar 29, 2019 | 40.69 | 40.69 | 40.40 | 40.56 | 2,858 | -0.34(-0.82%) |
Mar 28, 2019 | 40.57 | 40.94 | 40.57 | 40.90 | 8,743 | +0.38(+0.93%) |
Mar 27, 2019 | 40.50 | 40.99 | 40.50 | 40.52 | 5,366 | +0.08(+0.21%) |
Mar 26, 2019 | 40.13 | 40.57 | 40.13 | 40.44 | 2,793 | -0.00(-0.01%) |
Mar 25, 2019 | 40.01 | 40.58 | 40.01 | 40.44 | 11,176 | +0.42(+1.05%) |
Mar 22, 2019 | 40.49 | 40.49 | 40.03 | 40.03 | 14,408 | +0.54(+1.37%) |
Mar 21, 2019 | 39.41 | 39.49 | 39.39 | 39.48 | 6,744 | +0.34(+0.87%) |
Mar 20, 2019 | 38.72 | 39.14 | 38.72 | 39.14 | 3,206 | +0.38(+0.97%) |
Mar 19, 2019 | 38.65 | 38.77 | 38.65 | 38.77 | 361 | -0.00(-0.01%) |
Mar 18, 2019 | 38.97 | 39.03 | 38.41 | 38.77 | 4,691 | -0.14(-0.35%) |
Mar 15, 2019 | 38.81 | 38.91 | 38.77 | 38.91 | 1,605 | +0.31(+0.81%) |
Mar 14, 2019 | 39.02 | 39.02 | 38.59 | 38.59 | 3,444 | -0.24(-0.62%) |
Mar 13, 2019 | 38.74 | 38.83 | 38.74 | 38.83 | 1,576 | -0.01(-0.04%) |
Mar 12, 2019 | 38.70 | 38.85 | 38.70 | 38.85 | 646 | +0.39(+1.01%) |
Mar 11, 2019 | 38.52 | 38.52 | 38.22 | 38.46 | 1,386 | -0.05(-0.14%) |
Mar 08, 2019 | 38.72 | 38.72 | 38.51 | 38.51 | 573 | +0.13(+0.35%) |
Mar 07, 2019 | 38.31 | 38.38 | 38.31 | 38.38 | 995 | +0.39(+1.02%) |
Mar 06, 2019 | 37.83 | 37.99 | 37.82 | 37.99 | 472 | +0.63(+1.69%) |
Mar 05, 2019 | 37.30 | 37.43 | 37.30 | 37.36 | 373 | -0.17(-0.45%) |
Mar 04, 2019 | 37.22 | 37.53 | 37.16 | 37.53 | 4,088 | +0.35(+0.94%) |