Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 40.58 | 41.36 | 40.46 | 41.11 | 846,896 | +0.41(+1.00%) |
May 30, 2019 | 40.57 | 41.02 | 40.57 | 40.71 | 680,379 | +0.01(+0.02%) |
May 29, 2019 | 41.61 | 41.78 | 40.61 | 40.70 | 1,368,839 | -1.27(-3.02%) |
May 28, 2019 | 42.25 | 42.46 | 41.95 | 41.97 | 1,156,325 | -0.05(-0.13%) |
May 24, 2019 | 41.59 | 42.35 | 41.57 | 42.02 | 1,485,251 | +0.62(+1.50%) |
May 23, 2019 | 41.05 | 41.46 | 40.84 | 41.40 | 809,132 | +0.23(+0.56%) |
May 22, 2019 | 41.33 | 41.35 | 41.00 | 41.17 | 605,778 | -0.07(-0.17%) |
May 21, 2019 | 40.88 | 41.44 | 40.88 | 41.24 | 906,088 | +0.45(+1.11%) |
May 20, 2019 | 41.27 | 41.36 | 40.55 | 40.78 | 711,339 | -0.64(-1.54%) |
May 17, 2019 | 41.53 | 41.91 | 41.16 | 41.42 | 651,649 | -0.19(-0.45%) |
May 16, 2019 | 41.42 | 41.96 | 41.42 | 41.61 | 913,014 | +0.16(+0.39%) |
May 15, 2019 | 41.02 | 41.59 | 40.99 | 41.45 | 1,022,505 | +0.45(+1.10%) |
May 14, 2019 | 40.88 | 41.16 | 40.63 | 41.00 | 1,218,370 | +0.09(+0.22%) |
May 13, 2019 | 40.44 | 41.04 | 40.44 | 40.91 | 842,490 | +0.16(+0.39%) |
May 10, 2019 | 40.53 | 40.89 | 40.34 | 40.75 | 816,814 | +0.41(+1.01%) |
May 09, 2019 | 40.39 | 40.92 | 39.92 | 40.34 | 717,466 | +0.01(+0.02%) |
May 08, 2019 | 40.59 | 40.98 | 40.28 | 40.33 | 723,101 | -0.30(-0.74%) |
May 07, 2019 | 41.33 | 41.86 | 40.41 | 40.63 | 841,715 | -0.76(-1.83%) |
May 06, 2019 | 41.47 | 41.88 | 41.33 | 41.39 | 753,708 | -0.18(-0.42%) |
May 03, 2019 | 41.58 | 41.63 | 41.13 | 41.56 | 697,659 | +0.14(+0.34%) |
May 02, 2019 | 41.36 | 41.73 | 41.16 | 41.42 | 1,304,796 | +0.04(+0.08%) |
May 01, 2019 | 41.56 | 41.92 | 41.22 | 41.39 | 945,304 | -0.08(-0.19%) |
Apr 30, 2019 | 41.06 | 41.67 | 40.92 | 41.47 | 1,062,950 | +0.38(+0.92%) |
Apr 29, 2019 | 41.79 | 41.92 | 41.04 | 41.09 | 653,008 | -0.82(-1.95%) |
Apr 26, 2019 | 41.95 | 42.27 | 41.59 | 41.90 | 829,587 | +0.22(+0.53%) |
Apr 25, 2019 | 41.73 | 41.92 | 41.39 | 41.69 | 755,726 | -0.04(-0.08%) |
Apr 24, 2019 | 41.06 | 41.87 | 41.01 | 41.72 | 780,848 | +0.66(+1.60%) |
Apr 23, 2019 | 41.69 | 41.92 | 40.72 | 41.06 | 1,714,980 | +0.20(+0.49%) |
Apr 22, 2019 | 41.33 | 41.33 | 40.53 | 40.86 | 831,420 | -0.72(-1.73%) |
Apr 18, 2019 | 40.95 | 41.71 | 40.74 | 41.58 | 544,558 | +0.74(+1.81%) |
Apr 17, 2019 | 41.27 | 41.27 | 40.60 | 40.84 | 878,688 | -0.39(-0.94%) |
Apr 16, 2019 | 42.24 | 42.24 | 41.04 | 41.23 | 420,638 | -1.01(-2.39%) |
Apr 15, 2019 | 42.60 | 42.60 | 42.05 | 42.24 | 544,022 | -0.30(-0.70%) |
Apr 12, 2019 | 42.12 | 42.54 | 41.82 | 42.54 | 630,386 | +0.30(+0.71%) |
Apr 11, 2019 | 42.27 | 42.39 | 42.03 | 42.24 | 543,295 | -0.01(-0.02%) |
Apr 10, 2019 | 41.84 | 42.39 | 41.71 | 42.25 | 763,257 | +0.57(+1.37%) |
Apr 09, 2019 | 42.12 | 42.12 | 41.58 | 41.68 | 693,426 | -0.37(-0.88%) |
Apr 08, 2019 | 42.30 | 42.36 | 41.97 | 42.05 | 821,553 | -0.34(-0.81%) |
Apr 05, 2019 | 41.98 | 42.40 | 41.87 | 42.39 | 352,073 | +0.38(+0.90%) |
Apr 04, 2019 | 41.89 | 42.03 | 41.59 | 42.01 | 838,329 | +0.13(+0.31%) |
Apr 03, 2019 | 42.27 | 42.43 | 41.65 | 41.88 | 870,048 | -0.47(-1.10%) |
Apr 02, 2019 | 41.92 | 42.41 | 41.53 | 42.34 | 745,502 | +0.44(+1.05%) |
Apr 01, 2019 | 41.76 | 41.91 | 41.24 | 41.90 | 779,910 | +0.11(+0.25%) |
Mar 29, 2019 | 42.19 | 42.26 | 41.57 | 41.80 | 968,117 | -0.47(-1.12%) |
Mar 28, 2019 | 41.82 | 42.27 | 41.74 | 42.27 | 621,788 | +0.60(+1.43%) |
Mar 27, 2019 | 41.71 | 41.83 | 41.40 | 41.68 | 642,644 | +0.02(+0.04%) |
Mar 26, 2019 | 40.96 | 41.69 | 40.91 | 41.66 | 469,049 | +0.62(+1.52%) |
Mar 25, 2019 | 41.11 | 41.25 | 40.80 | 41.04 | 802,427 | -0.08(-0.19%) |
Mar 22, 2019 | 41.27 | 41.75 | 41.09 | 41.11 | 615,132 | -0.06(-0.15%) |
Mar 21, 2019 | 40.35 | 41.20 | 40.32 | 41.18 | 773,415 | +0.76(+1.89%) |
Mar 20, 2019 | 40.50 | 40.71 | 40.12 | 40.41 | 851,194 | -0.07(-0.17%) |
Mar 19, 2019 | 40.60 | 40.75 | 40.05 | 40.48 | 598,363 | -0.10(-0.24%) |
Mar 18, 2019 | 40.89 | 41.04 | 40.34 | 40.58 | 856,908 | -0.33(-0.79%) |
Mar 15, 2019 | 41.38 | 41.38 | 40.80 | 40.90 | 1,380,520 | -0.42(-1.02%) |
Mar 14, 2019 | 41.04 | 41.33 | 40.83 | 41.33 | 589,086 | +0.33(+0.79%) |
Mar 13, 2019 | 40.74 | 41.20 | 40.57 | 41.00 | 1,043,446 | +0.24(+0.58%) |
Mar 12, 2019 | 40.47 | 40.84 | 40.28 | 40.76 | 566,106 | +0.38(+0.94%) |
Mar 11, 2019 | 40.15 | 40.41 | 39.89 | 40.39 | 537,062 | +0.33(+0.81%) |
Mar 08, 2019 | 40.13 | 40.36 | 39.88 | 40.06 | 647,118 | -0.02(-0.04%) |
Mar 07, 2019 | 40.53 | 40.82 | 39.96 | 40.08 | 979,238 | -0.36(-0.89%) |
Mar 06, 2019 | 40.40 | 40.82 | 40.25 | 40.44 | 1,045,104 | +0.12(+0.31%) |
Mar 05, 2019 | 39.89 | 40.50 | 39.74 | 40.31 | 692,425 | +0.31(+0.77%) |
Mar 04, 2019 | 39.69 | 40.10 | 39.47 | 40.01 | 759,755 | +0.45(+1.13%) |