Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 39.68 | 39.70 | 38.91 | 38.93 | 8,324,096 | -0.95(-2.39%) |
May 30, 2019 | 40.42 | 40.47 | 39.61 | 39.89 | 4,872,226 | -0.46(-1.13%) |
May 29, 2019 | 40.69 | 40.71 | 40.08 | 40.34 | 5,334,422 | -0.44(-1.08%) |
May 28, 2019 | 40.90 | 41.25 | 40.74 | 40.79 | 8,184,687 | -0.06(-0.15%) |
May 24, 2019 | 40.86 | 40.90 | 40.37 | 40.85 | 5,444,545 | +0.13(+0.31%) |
May 23, 2019 | 41.42 | 41.42 | 40.53 | 40.72 | 6,389,287 | -1.05(-2.51%) |
May 22, 2019 | 41.64 | 41.83 | 41.34 | 41.77 | 4,273,765 | +0.14(+0.34%) |
May 21, 2019 | 41.35 | 41.70 | 41.16 | 41.63 | 5,408,824 | +0.39(+0.96%) |
May 20, 2019 | 41.05 | 41.60 | 40.93 | 41.24 | 5,881,952 | -0.01(-0.02%) |
May 17, 2019 | 41.21 | 41.69 | 40.98 | 41.24 | 6,098,752 | +0.17(+0.40%) |
May 16, 2019 | 41.47 | 41.81 | 40.93 | 41.08 | 6,031,929 | -0.19(-0.46%) |
May 15, 2019 | 40.87 | 41.44 | 40.52 | 41.27 | 5,840,954 | +0.13(+0.30%) |
May 14, 2019 | 40.87 | 41.54 | 40.73 | 41.14 | 6,976,364 | +0.36(+0.88%) |
May 13, 2019 | 41.42 | 41.54 | 40.66 | 40.78 | 7,247,124 | -1.02(-2.43%) |
May 10, 2019 | 41.84 | 41.94 | 41.09 | 41.80 | 6,440,418 | -0.11(-0.26%) |
May 09, 2019 | 41.66 | 42.10 | 41.21 | 41.91 | 5,957,278 | +0.05(+0.11%) |
May 08, 2019 | 41.43 | 42.13 | 40.98 | 41.86 | 6,833,638 | +0.44(+1.06%) |
May 07, 2019 | 41.86 | 42.15 | 41.21 | 41.42 | 8,237,732 | -0.77(-1.82%) |
May 06, 2019 | 42.03 | 42.33 | 41.57 | 42.19 | 7,056,079 | -0.13(-0.30%) |
May 03, 2019 | 42.39 | 42.51 | 42.13 | 42.31 | 7,050,949 | +0.23(+0.54%) |
May 02, 2019 | 42.10 | 42.17 | 41.45 | 42.09 | 6,775,994 | +0.09(+0.20%) |
May 01, 2019 | 41.91 | 42.33 | 41.86 | 42.00 | 7,609,349 | +0.09(+0.21%) |
Apr 30, 2019 | 41.99 | 42.15 | 41.50 | 41.91 | 10,447,117 | +0.01(+0.02%) |
Apr 29, 2019 | 41.41 | 42.02 | 41.30 | 41.91 | 6,511,144 | +0.56(+1.34%) |
Apr 26, 2019 | 41.25 | 41.44 | 40.88 | 41.35 | 9,270,690 | +0.13(+0.32%) |
Apr 25, 2019 | 41.73 | 41.80 | 41.19 | 41.22 | 8,487,864 | -0.62(-1.48%) |
Apr 24, 2019 | 41.62 | 42.24 | 41.62 | 41.84 | 7,664,940 | +0.20(+0.47%) |
Apr 23, 2019 | 42.49 | 42.53 | 41.60 | 41.64 | 10,642,036 | -0.69(-1.63%) |
Apr 22, 2019 | 42.71 | 42.97 | 42.31 | 42.33 | 6,960,565 | -0.41(-0.97%) |
Apr 18, 2019 | 43.21 | 43.33 | 42.71 | 42.74 | 10,213,262 | -0.40(-0.92%) |
Apr 17, 2019 | 43.03 | 43.23 | 42.31 | 43.14 | 12,899,720 | +0.23(+0.55%) |
Apr 16, 2019 | 42.70 | 43.00 | 42.23 | 42.91 | 10,112,197 | +0.47(+1.11%) |
Apr 15, 2019 | 41.91 | 42.61 | 41.91 | 42.44 | 7,621,694 | +0.62(+1.48%) |
Apr 12, 2019 | 42.08 | 42.25 | 41.78 | 41.82 | 9,328,203 | +0.01(+0.02%) |
Apr 11, 2019 | 42.71 | 42.88 | 41.72 | 41.81 | 10,472,599 | -0.84(-1.96%) |
Apr 10, 2019 | 42.65 | 42.82 | 42.53 | 42.65 | 7,007,925 | +0.01(+0.02%) |
Apr 09, 2019 | 42.86 | 43.06 | 42.53 | 42.64 | 11,486,664 | -0.44(-1.02%) |
Apr 08, 2019 | 42.81 | 43.35 | 42.64 | 43.08 | 9,100,031 | +0.29(+0.68%) |
Apr 05, 2019 | 42.53 | 43.21 | 42.48 | 42.79 | 13,431,681 | +0.42(+1.00%) |
Apr 04, 2019 | 42.89 | 43.03 | 42.13 | 42.37 | 18,084,410 | -0.54(-1.26%) |
Apr 03, 2019 | 43.46 | 43.58 | 42.63 | 42.91 | 22,875,770 | -0.41(-0.94%) |
Apr 02, 2019 | 43.69 | 44.16 | 43.03 | 43.32 | 47,124,952 | -6.72(-13.43%) |
Apr 01, 2019 | 49.72 | 50.16 | 49.40 | 50.04 | 8,220,312 | +0.53(+1.07%) |
Mar 29, 2019 | 49.10 | 49.88 | 49.01 | 49.50 | 6,381,627 | +0.59(+1.22%) |
Mar 28, 2019 | 48.78 | 49.65 | 48.74 | 48.91 | 7,372,265 | +0.22(+0.45%) |
Mar 27, 2019 | 48.28 | 48.75 | 47.84 | 48.69 | 6,465,852 | +0.24(+0.50%) |
Mar 26, 2019 | 48.40 | 49.11 | 48.21 | 48.45 | 7,134,652 | +0.18(+0.37%) |
Mar 25, 2019 | 48.77 | 48.82 | 48.00 | 48.27 | 5,837,225 | -0.56(-1.15%) |
Mar 22, 2019 | 49.79 | 50.03 | 48.81 | 48.83 | 6,205,382 | -0.93(-1.87%) |
Mar 21, 2019 | 49.06 | 49.93 | 48.86 | 49.76 | 4,850,525 | +0.63(+1.29%) |
Mar 20, 2019 | 49.79 | 49.91 | 48.92 | 49.13 | 6,610,100 | -0.77(-1.54%) |
Mar 19, 2019 | 49.65 | 50.22 | 49.52 | 49.90 | 7,516,166 | +0.54(+1.09%) |
Mar 18, 2019 | 49.07 | 49.36 | 48.75 | 49.36 | 6,769,214 | +0.35(+0.72%) |
Mar 15, 2019 | 48.48 | 49.05 | 48.28 | 49.00 | 12,491,028 | +0.63(+1.31%) |
Mar 14, 2019 | 48.53 | 48.80 | 48.10 | 48.37 | 7,402,991 | -0.06(-0.13%) |
Mar 13, 2019 | 48.04 | 48.49 | 47.74 | 48.43 | 7,310,197 | +0.70(+1.48%) |
Mar 12, 2019 | 47.70 | 47.91 | 47.47 | 47.73 | 7,206,070 | +0.25(+0.53%) |
Mar 11, 2019 | 47.09 | 47.80 | 46.82 | 47.48 | 7,205,181 | +0.61(+1.30%) |
Mar 08, 2019 | 46.84 | 47.59 | 46.42 | 46.87 | 12,664,972 | +0.09(+0.18%) |
Mar 07, 2019 | 47.70 | 47.85 | 46.61 | 46.78 | 12,390,108 | -1.02(-2.14%) |
Mar 06, 2019 | 49.70 | 49.88 | 47.64 | 47.81 | 19,670,234 | -1.80(-3.63%) |
Mar 05, 2019 | 50.75 | 50.90 | 49.27 | 49.61 | 15,280,021 | -1.05(-2.07%) |
Mar 04, 2019 | 52.39 | 52.42 | 50.30 | 50.65 | 13,893,158 | -1.46(-2.81%) |