Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 40.91 | 41.12 | 40.91 | 41.03 | 15,625 | +0.09(+0.22%) |
May 30, 2019 | 40.93 | 40.93 | 40.79 | 40.93 | 9,387 | +0.22(+0.55%) |
May 29, 2019 | 40.66 | 40.81 | 40.60 | 40.71 | 8,578 | +0.06(+0.14%) |
May 28, 2019 | 40.71 | 40.74 | 40.59 | 40.65 | 17,793 | -0.06(-0.16%) |
May 24, 2019 | 40.64 | 40.76 | 40.49 | 40.72 | 15,494 | +0.22(+0.53%) |
May 23, 2019 | 40.49 | 40.57 | 40.32 | 40.50 | 11,089 | -0.01(-0.02%) |
May 22, 2019 | 40.42 | 40.58 | 40.35 | 40.51 | 32,851 | +0.18(+0.45%) |
May 21, 2019 | 40.38 | 40.47 | 40.22 | 40.32 | 11,640 | -0.03(-0.08%) |
May 20, 2019 | 40.29 | 40.47 | 40.29 | 40.35 | 12,897 | +0.07(+0.17%) |
May 17, 2019 | 40.38 | 40.49 | 40.22 | 40.29 | 19,039 | -0.23(-0.56%) |
May 16, 2019 | 40.61 | 40.66 | 40.35 | 40.51 | 67,276 | -0.17(-0.41%) |
May 15, 2019 | 40.51 | 40.76 | 40.46 | 40.68 | 11,053 | +0.11(+0.28%) |
May 14, 2019 | 40.55 | 40.77 | 40.55 | 40.57 | 7,911 | -0.05(-0.13%) |
May 13, 2019 | 40.71 | 40.76 | 40.52 | 40.62 | 19,373 | -0.25(-0.61%) |
May 10, 2019 | 40.74 | 40.90 | 40.74 | 40.87 | 21,403 | +0.08(+0.19%) |
May 09, 2019 | 40.65 | 40.80 | 40.62 | 40.80 | 27,850 | +0.09(+0.22%) |
May 08, 2019 | 40.83 | 40.94 | 40.69 | 40.71 | 34,646 | +0.02(+0.04%) |
May 07, 2019 | 40.67 | 40.73 | 40.55 | 40.69 | 16,803 | -0.01(-0.02%) |
May 06, 2019 | 40.59 | 40.75 | 40.59 | 40.70 | 25,742 | -0.21(-0.52%) |
May 03, 2019 | 40.51 | 40.91 | 40.51 | 40.91 | 16,545 | +0.22(+0.54%) |
May 02, 2019 | 40.87 | 40.87 | 40.55 | 40.69 | 52,672 | -0.21(-0.52%) |
May 01, 2019 | 40.86 | 41.12 | 40.86 | 40.90 | 31,738 | +0.12(+0.30%) |
Apr 30, 2019 | 40.70 | 40.89 | 40.70 | 40.78 | 29,007 | +0.18(+0.45%) |
Apr 29, 2019 | 40.53 | 40.77 | 40.52 | 40.60 | 135,771 | -0.06(-0.15%) |
Apr 26, 2019 | 40.54 | 40.70 | 40.47 | 40.66 | 16,996 | +0.27(+0.68%) |
Apr 25, 2019 | 40.48 | 40.51 | 40.32 | 40.38 | 47,892 | -0.07(-0.17%) |
Apr 24, 2019 | 40.62 | 40.69 | 40.39 | 40.45 | 17,165 | -0.24(-0.58%) |
Apr 23, 2019 | 40.67 | 40.76 | 40.67 | 40.69 | 20,962 | -0.14(-0.35%) |
Apr 22, 2019 | 40.68 | 40.88 | 40.68 | 40.83 | 11,931 | +0.15(+0.37%) |
Apr 18, 2019 | 40.89 | 40.89 | 40.67 | 40.68 | 22,398 | -0.20(-0.48%) |
Apr 17, 2019 | 40.89 | 40.98 | 40.83 | 40.88 | 13,534 | +0.05(+0.13%) |
Apr 16, 2019 | 40.88 | 40.97 | 40.79 | 40.83 | 52,242 | -0.21(-0.52%) |
Apr 15, 2019 | 40.98 | 41.04 | 40.89 | 41.04 | 17,418 | +0.05(+0.13%) |
Apr 12, 2019 | 41.17 | 41.22 | 40.98 | 40.98 | 15,679 | -0.08(-0.20%) |
Apr 11, 2019 | 41.29 | 41.31 | 40.98 | 41.07 | 15,249 | -0.46(-1.11%) |
Apr 10, 2019 | 41.36 | 41.57 | 41.35 | 41.53 | 76,618 | +0.18(+0.44%) |
Apr 09, 2019 | 41.30 | 41.38 | 41.30 | 41.35 | 30,258 | +0.13(+0.31%) |
Apr 08, 2019 | 41.15 | 41.33 | 41.14 | 41.22 | 47,108 | +0.21(+0.52%) |
Apr 05, 2019 | 40.83 | 41.17 | 40.83 | 41.01 | 14,888 | -0.17(-0.42%) |
Apr 04, 2019 | 41.11 | 41.26 | 41.01 | 41.18 | 15,431 | +0.13(+0.31%) |
Apr 03, 2019 | 40.84 | 41.23 | 40.84 | 41.05 | 10,070 | -0.15(-0.37%) |
Apr 02, 2019 | 41.14 | 41.32 | 41.04 | 41.20 | 18,016 | +0.09(+0.22%) |
Apr 01, 2019 | 41.19 | 41.28 | 41.08 | 41.11 | 28,646 | +0.07(+0.17%) |
Mar 29, 2019 | 41.13 | 41.20 | 41.00 | 41.05 | 16,601 | -0.02(-0.04%) |
Mar 28, 2019 | 41.30 | 41.30 | 41.02 | 41.06 | 14,079 | -0.23(-0.55%) |
Mar 27, 2019 | 41.28 | 41.49 | 41.21 | 41.29 | 69,860 | -0.27(-0.64%) |
Mar 26, 2019 | 41.67 | 41.69 | 41.44 | 41.55 | 22,750 | -0.27(-0.64%) |
Mar 25, 2019 | 41.60 | 41.83 | 41.60 | 41.82 | 29,949 | +0.17(+0.40%) |
Mar 22, 2019 | 41.69 | 41.74 | 41.64 | 41.65 | 37,814 | -0.13(-0.31%) |
Mar 21, 2019 | 41.71 | 41.83 | 41.55 | 41.78 | 130,056 | +0.09(+0.22%) |
Mar 20, 2019 | 41.34 | 41.92 | 41.33 | 41.69 | 66,475 | +0.45(+1.10%) |
Mar 19, 2019 | 41.31 | 41.42 | 41.18 | 41.24 | 21,540 | +0.04(+0.10%) |
Mar 18, 2019 | 41.19 | 41.24 | 41.08 | 41.20 | 47,469 | +0.01(+0.02%) |
Mar 15, 2019 | 41.07 | 41.25 | 41.07 | 41.19 | 18,182 | +0.26(+0.63%) |
Mar 14, 2019 | 41.04 | 41.05 | 40.89 | 40.93 | 14,787 | -0.05(-0.11%) |
Mar 13, 2019 | 40.95 | 41.05 | 40.91 | 40.98 | 10,116 | -0.02(-0.06%) |
Mar 12, 2019 | 40.88 | 41.01 | 40.80 | 41.00 | 37,131 | +0.39(+0.95%) |
Mar 11, 2019 | 40.50 | 40.76 | 40.50 | 40.61 | 33,778 | +0.17(+0.41%) |
Mar 08, 2019 | 40.44 | 40.54 | 40.38 | 40.45 | 20,422 | -0.02(-0.06%) |
Mar 07, 2019 | 40.73 | 40.74 | 40.44 | 40.47 | 78,213 | -0.21(-0.52%) |
Mar 06, 2019 | 40.59 | 40.71 | 40.54 | 40.68 | 36,140 | +0.08(+0.21%) |
Mar 05, 2019 | 40.63 | 40.68 | 40.56 | 40.60 | 54,839 | +0.03(+0.07%) |
Mar 04, 2019 | 40.59 | 40.60 | 40.51 | 40.57 | 23,469 | +0.01(+0.02%) |