Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 39.83 | 40.40 | 39.83 | 40.38 | 970,742 | +1.07(+2.72%) |
May 30, 2019 | 39.54 | 39.59 | 39.22 | 39.31 | 848,113 | -0.09(-0.23%) |
May 29, 2019 | 39.94 | 39.97 | 39.36 | 39.40 | 826,970 | -0.16(-0.41%) |
May 28, 2019 | 39.78 | 39.93 | 39.52 | 39.57 | 628,971 | -0.38(-0.95%) |
May 24, 2019 | 39.80 | 40.06 | 39.74 | 39.94 | 610,173 | +0.41(+1.03%) |
May 23, 2019 | 39.33 | 39.58 | 39.24 | 39.53 | 1,159,062 | -0.19(-0.47%) |
May 22, 2019 | 39.37 | 39.89 | 39.35 | 39.72 | 731,963 | -0.51(-1.27%) |
May 21, 2019 | 39.92 | 40.28 | 39.84 | 40.23 | 890,943 | +0.23(+0.58%) |
May 20, 2019 | 40.17 | 40.34 | 39.94 | 40.00 | 432,856 | -0.28(-0.69%) |
May 17, 2019 | 40.03 | 40.36 | 40.03 | 40.27 | 840,447 | +0.29(+0.73%) |
May 16, 2019 | 40.32 | 40.44 | 39.80 | 39.98 | 1,074,018 | -1.77(-4.25%) |
May 15, 2019 | 41.84 | 42.03 | 41.70 | 41.76 | 694,458 | -0.25(-0.61%) |
May 14, 2019 | 42.47 | 42.54 | 41.94 | 42.01 | 865,546 | -0.62(-1.45%) |
May 13, 2019 | 42.24 | 42.63 | 42.23 | 42.63 | 574,429 | +0.22(+0.53%) |
May 10, 2019 | 41.95 | 42.41 | 41.86 | 42.40 | 546,122 | +0.81(+1.95%) |
May 09, 2019 | 41.51 | 41.68 | 41.35 | 41.59 | 424,665 | +0.26(+0.63%) |
May 08, 2019 | 41.53 | 41.56 | 41.32 | 41.33 | 523,515 | -0.56(-1.34%) |
May 07, 2019 | 41.90 | 42.09 | 41.73 | 41.89 | 497,439 | +0.11(+0.26%) |
May 06, 2019 | 41.50 | 41.89 | 41.42 | 41.79 | 315,556 | -0.19(-0.46%) |
May 03, 2019 | 41.64 | 42.09 | 41.63 | 41.98 | 364,081 | +0.56(+1.34%) |
May 02, 2019 | 41.59 | 41.66 | 41.37 | 41.42 | 423,249 | -0.16(-0.39%) |
May 01, 2019 | 41.70 | 41.99 | 41.57 | 41.59 | 575,369 | -0.62(-1.46%) |
Apr 30, 2019 | 41.82 | 42.23 | 41.76 | 42.20 | 582,667 | +0.63(+1.52%) |
Apr 29, 2019 | 41.72 | 41.74 | 41.48 | 41.57 | 450,137 | +0.04(+0.09%) |
Apr 26, 2019 | 41.69 | 41.84 | 41.51 | 41.53 | 388,846 | +0.13(+0.32%) |
Apr 25, 2019 | 41.21 | 41.57 | 41.17 | 41.40 | 412,883 | +0.12(+0.30%) |
Apr 24, 2019 | 41.05 | 41.52 | 41.02 | 41.28 | 496,092 | +0.34(+0.83%) |
Apr 23, 2019 | 41.00 | 41.08 | 40.85 | 40.94 | 443,304 | -0.05(-0.13%) |
Apr 22, 2019 | 41.09 | 41.19 | 40.92 | 40.99 | 579,021 | -0.03(-0.08%) |
Apr 18, 2019 | 41.05 | 41.20 | 40.98 | 41.02 | 390,791 | -0.12(-0.30%) |
Apr 17, 2019 | 41.09 | 41.28 | 40.99 | 41.15 | 796,678 | +0.06(+0.15%) |
Apr 16, 2019 | 41.52 | 41.52 | 41.06 | 41.08 | 415,591 | -0.42(-1.00%) |
Apr 15, 2019 | 41.52 | 41.59 | 41.39 | 41.50 | 365,306 | +0.02(+0.06%) |
Apr 12, 2019 | 41.36 | 41.49 | 41.23 | 41.48 | 715,586 | -0.13(-0.32%) |
Apr 11, 2019 | 41.70 | 41.80 | 41.51 | 41.61 | 604,529 | -0.39(-0.92%) |
Apr 10, 2019 | 42.03 | 42.24 | 41.99 | 41.99 | 978,702 | +0.21(+0.50%) |
Apr 09, 2019 | 41.83 | 41.94 | 41.76 | 41.79 | 682,053 | -0.21(-0.50%) |
Apr 08, 2019 | 42.17 | 42.24 | 41.92 | 41.99 | 1,207,564 | -0.08(-0.18%) |
Apr 05, 2019 | 41.81 | 42.16 | 41.76 | 42.07 | 1,874,604 | -0.48(-1.12%) |
Apr 04, 2019 | 42.67 | 42.72 | 42.30 | 42.55 | 1,519,493 | -0.20(-0.47%) |
Apr 03, 2019 | 42.71 | 42.95 | 42.50 | 42.75 | 1,174,114 | +0.02(+0.05%) |
Apr 02, 2019 | 42.40 | 42.86 | 42.32 | 42.73 | 2,362,956 | +0.00(+0.00%) |
Apr 01, 2019 | 42.81 | 42.95 | 42.47 | 42.73 | 1,144,639 | -0.34(-0.79%) |
Mar 29, 2019 | 43.38 | 43.40 | 42.79 | 43.07 | 1,145,145 | -0.28(-0.64%) |
Mar 28, 2019 | 43.24 | 43.62 | 43.05 | 43.34 | 1,031,037 | -1.84(-4.06%) |
Mar 27, 2019 | 44.93 | 45.30 | 44.80 | 45.18 | 735,465 | -0.27(-0.59%) |
Mar 26, 2019 | 45.21 | 45.51 | 45.10 | 45.45 | 794,951 | +0.58(+1.29%) |
Mar 25, 2019 | 44.81 | 44.94 | 44.68 | 44.87 | 480,830 | -0.02(-0.03%) |
Mar 22, 2019 | 44.87 | 45.14 | 44.87 | 44.89 | 770,302 | +0.05(+0.12%) |
Mar 21, 2019 | 45.01 | 45.17 | 44.48 | 44.83 | 602,816 | -0.25(-0.56%) |
Mar 20, 2019 | 44.94 | 45.41 | 44.87 | 45.09 | 434,143 | +0.05(+0.10%) |
Mar 19, 2019 | 45.49 | 45.50 | 44.89 | 45.04 | 523,508 | -0.17(-0.38%) |
Mar 18, 2019 | 45.10 | 45.22 | 44.96 | 45.21 | 395,317 | +0.26(+0.58%) |
Mar 15, 2019 | 44.73 | 45.03 | 44.66 | 44.95 | 430,596 | +0.32(+0.71%) |
Mar 14, 2019 | 44.69 | 44.81 | 44.54 | 44.63 | 398,399 | -0.08(-0.19%) |
Mar 13, 2019 | 44.65 | 44.73 | 44.51 | 44.72 | 382,911 | +0.22(+0.49%) |
Mar 12, 2019 | 44.42 | 44.68 | 44.40 | 44.50 | 443,916 | +0.27(+0.61%) |
Mar 11, 2019 | 44.04 | 44.37 | 44.03 | 44.23 | 549,663 | +0.10(+0.23%) |
Mar 08, 2019 | 44.00 | 44.14 | 43.90 | 44.13 | 475,976 | +0.39(+0.88%) |
Mar 07, 2019 | 43.63 | 43.96 | 43.49 | 43.75 | 731,949 | +0.69(+1.59%) |
Mar 06, 2019 | 43.01 | 43.21 | 42.90 | 43.06 | 810,026 | -0.21(-0.48%) |
Mar 05, 2019 | 43.07 | 43.31 | 43.05 | 43.27 | 938,394 | -0.16(-0.37%) |
Mar 04, 2019 | 43.29 | 43.44 | 43.07 | 43.43 | 516,492 | -0.13(-0.30%) |