Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 41.15 | 41.26 | 40.90 | 40.97 | 1,262,946 | -0.58(-1.41%) |
May 30, 2019 | 41.86 | 41.96 | 41.41 | 41.55 | 1,473,157 | -0.13(-0.31%) |
May 29, 2019 | 42.20 | 42.32 | 41.54 | 41.68 | 1,554,102 | -0.60(-1.42%) |
May 28, 2019 | 42.54 | 42.71 | 42.28 | 42.28 | 1,524,703 | -0.18(-0.42%) |
May 24, 2019 | 42.23 | 42.58 | 42.13 | 42.46 | 1,654,224 | +0.47(+1.12%) |
May 23, 2019 | 41.07 | 42.04 | 41.03 | 41.98 | 2,207,015 | +0.78(+1.89%) |
May 22, 2019 | 41.50 | 41.54 | 41.18 | 41.21 | 1,509,295 | -0.37(-0.90%) |
May 21, 2019 | 41.63 | 41.63 | 41.38 | 41.58 | 1,759,142 | -0.10(-0.25%) |
May 20, 2019 | 41.33 | 41.74 | 41.27 | 41.69 | 2,705,837 | +0.27(+0.65%) |
May 17, 2019 | 41.22 | 41.48 | 41.04 | 41.42 | 1,112,332 | -0.02(-0.04%) |
May 16, 2019 | 41.42 | 41.55 | 41.25 | 41.43 | 1,435,601 | +0.15(+0.36%) |
May 15, 2019 | 40.91 | 41.33 | 40.88 | 41.28 | 1,342,777 | +0.10(+0.24%) |
May 14, 2019 | 41.16 | 41.45 | 41.00 | 41.18 | 1,292,760 | +0.16(+0.38%) |
May 13, 2019 | 41.00 | 41.13 | 40.84 | 41.03 | 1,710,709 | -0.49(-1.17%) |
May 10, 2019 | 41.57 | 41.68 | 41.07 | 41.51 | 1,790,964 | -0.07(-0.16%) |
May 09, 2019 | 41.57 | 41.70 | 41.19 | 41.58 | 1,765,569 | -0.16(-0.38%) |
May 08, 2019 | 42.01 | 42.01 | 41.74 | 41.74 | 927,292 | -0.28(-0.68%) |
May 07, 2019 | 42.20 | 42.20 | 41.85 | 42.02 | 1,164,160 | -0.58(-1.35%) |
May 06, 2019 | 42.04 | 42.65 | 42.01 | 42.60 | 869,780 | -0.11(-0.25%) |
May 03, 2019 | 42.51 | 42.73 | 42.51 | 42.70 | 875,271 | +0.34(+0.80%) |
May 02, 2019 | 42.48 | 42.56 | 42.34 | 42.37 | 880,997 | -0.10(-0.23%) |
May 01, 2019 | 42.72 | 42.82 | 42.40 | 42.46 | 1,267,701 | -0.24(-0.56%) |
Apr 30, 2019 | 42.45 | 42.74 | 42.37 | 42.70 | 1,005,727 | +0.24(+0.56%) |
Apr 29, 2019 | 42.07 | 42.56 | 42.02 | 42.46 | 989,434 | +0.43(+1.03%) |
Apr 26, 2019 | 41.75 | 42.07 | 41.65 | 42.03 | 884,209 | +0.30(+0.72%) |
Apr 25, 2019 | 41.60 | 41.81 | 41.35 | 41.73 | 1,170,386 | +0.14(+0.34%) |
Apr 24, 2019 | 41.99 | 42.06 | 41.48 | 41.59 | 1,735,121 | -0.49(-1.16%) |
Apr 23, 2019 | 42.20 | 42.28 | 41.98 | 42.07 | 1,667,722 | -0.31(-0.74%) |
Apr 22, 2019 | 42.31 | 42.55 | 42.29 | 42.39 | 2,623,469 | -0.01(-0.02%) |
Apr 18, 2019 | 42.46 | 42.49 | 42.35 | 42.40 | 991,734 | -0.06(-0.14%) |
Apr 17, 2019 | 42.52 | 42.73 | 42.44 | 42.46 | 1,063,594 | +0.10(+0.25%) |
Apr 16, 2019 | 42.03 | 42.44 | 41.95 | 42.35 | 1,456,717 | +0.40(+0.95%) |
Apr 15, 2019 | 41.89 | 42.10 | 41.83 | 41.95 | 1,069,824 | +0.09(+0.21%) |
Apr 12, 2019 | 41.66 | 41.89 | 41.66 | 41.86 | 1,622,207 | +0.52(+1.27%) |
Apr 11, 2019 | 41.33 | 41.51 | 41.28 | 41.34 | 1,879,148 | -0.17(-0.42%) |
Apr 10, 2019 | 41.45 | 41.56 | 41.27 | 41.51 | 1,068,464 | +0.03(+0.07%) |
Apr 09, 2019 | 41.60 | 41.73 | 41.42 | 41.48 | 1,388,838 | -0.18(-0.43%) |
Apr 08, 2019 | 41.52 | 41.68 | 41.32 | 41.66 | 1,538,342 | +0.25(+0.61%) |
Apr 05, 2019 | 41.41 | 41.42 | 41.23 | 41.41 | 1,036,030 | -0.01(-0.04%) |
Apr 04, 2019 | 41.34 | 41.55 | 41.29 | 41.43 | 1,104,005 | +0.10(+0.25%) |
Apr 03, 2019 | 41.36 | 41.56 | 41.25 | 41.32 | 1,622,345 | +0.16(+0.38%) |
Apr 02, 2019 | 41.09 | 41.34 | 40.98 | 41.17 | 1,349,640 | +0.09(+0.22%) |
Apr 01, 2019 | 40.50 | 41.15 | 40.36 | 41.08 | 1,957,186 | +0.89(+2.21%) |
Mar 29, 2019 | 40.55 | 40.56 | 40.12 | 40.19 | 1,641,507 | -0.03(-0.07%) |
Mar 28, 2019 | 40.23 | 40.33 | 40.01 | 40.22 | 2,991,661 | -0.03(-0.07%) |
Mar 27, 2019 | 40.62 | 40.64 | 40.04 | 40.25 | 2,340,893 | -0.48(-1.18%) |
Mar 26, 2019 | 40.82 | 41.14 | 40.62 | 40.73 | 1,709,273 | -0.04(-0.09%) |
Mar 25, 2019 | 40.66 | 40.82 | 40.39 | 40.77 | 1,656,248 | +0.00(+0.00%) |
Mar 22, 2019 | 41.18 | 41.18 | 40.66 | 40.77 | 2,941,817 | -0.68(-1.64%) |
Mar 21, 2019 | 41.80 | 41.81 | 41.34 | 41.45 | 2,299,662 | -0.55(-1.32%) |
Mar 20, 2019 | 42.10 | 42.23 | 41.85 | 42.00 | 2,292,342 | -0.18(-0.42%) |
Mar 19, 2019 | 42.51 | 42.61 | 42.10 | 42.18 | 2,654,643 | -0.07(-0.16%) |
Mar 18, 2019 | 41.89 | 42.26 | 41.85 | 42.25 | 1,055,604 | +0.38(+0.92%) |
Mar 15, 2019 | 41.72 | 41.91 | 41.64 | 41.86 | 1,301,120 | +0.22(+0.53%) |
Mar 14, 2019 | 41.80 | 41.81 | 41.62 | 41.64 | 1,173,479 | -0.21(-0.49%) |
Mar 13, 2019 | 41.79 | 41.91 | 41.68 | 41.85 | 1,057,327 | +0.21(+0.52%) |
Mar 12, 2019 | 41.54 | 41.66 | 41.35 | 41.63 | 1,130,143 | +0.14(+0.34%) |
Mar 11, 2019 | 41.27 | 41.54 | 41.24 | 41.49 | 1,010,306 | +0.19(+0.47%) |
Mar 08, 2019 | 40.78 | 41.37 | 40.78 | 41.30 | 1,383,716 | +0.32(+0.78%) |
Mar 07, 2019 | 41.22 | 41.37 | 40.82 | 40.98 | 1,918,419 | -0.28(-0.68%) |
Mar 06, 2019 | 41.54 | 41.59 | 41.14 | 41.26 | 1,434,674 | -0.37(-0.89%) |
Mar 05, 2019 | 41.67 | 41.72 | 41.43 | 41.63 | 1,879,165 | -0.12(-0.28%) |
Mar 04, 2019 | 41.94 | 42.12 | 41.54 | 41.75 | 2,020,011 | -0.04(-0.11%) |