Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 38.93 | 39.17 | 38.90 | 39.15 | 1,257,735 | -0.21(-0.53%) |
May 30, 2019 | 39.27 | 39.39 | 39.24 | 39.36 | 733,909 | +0.17(+0.42%) |
May 29, 2019 | 39.12 | 39.22 | 38.99 | 39.20 | 1,127,260 | -0.15(-0.38%) |
May 28, 2019 | 39.74 | 39.77 | 39.33 | 39.35 | 753,314 | -0.23(-0.57%) |
May 24, 2019 | 39.63 | 39.63 | 39.46 | 39.57 | 810,280 | +0.31(+0.80%) |
May 23, 2019 | 39.23 | 39.33 | 39.11 | 39.26 | 745,435 | -0.45(-1.14%) |
May 22, 2019 | 39.70 | 39.79 | 39.67 | 39.71 | 417,744 | -0.12(-0.31%) |
May 21, 2019 | 39.78 | 39.87 | 39.68 | 39.83 | 554,907 | +0.30(+0.75%) |
May 20, 2019 | 39.54 | 39.67 | 39.41 | 39.54 | 814,152 | -0.15(-0.37%) |
May 17, 2019 | 39.70 | 39.90 | 39.67 | 39.69 | 1,069,557 | -0.36(-0.89%) |
May 16, 2019 | 39.96 | 40.24 | 39.96 | 40.04 | 372,347 | +0.12(+0.31%) |
May 15, 2019 | 39.50 | 39.95 | 39.48 | 39.92 | 1,089,932 | +0.17(+0.44%) |
May 14, 2019 | 39.69 | 39.88 | 39.62 | 39.75 | 992,145 | +0.42(+1.06%) |
May 13, 2019 | 39.55 | 39.59 | 39.26 | 39.33 | 1,183,408 | -1.03(-2.55%) |
May 10, 2019 | 40.13 | 40.41 | 39.83 | 40.36 | 888,258 | +0.29(+0.72%) |
May 09, 2019 | 39.86 | 40.17 | 39.70 | 40.07 | 1,484,592 | -0.33(-0.82%) |
May 08, 2019 | 40.38 | 40.58 | 40.32 | 40.40 | 807,688 | +0.03(+0.09%) |
May 07, 2019 | 40.71 | 40.71 | 40.22 | 40.37 | 986,577 | -0.72(-1.74%) |
May 06, 2019 | 40.64 | 41.13 | 40.61 | 41.08 | 523,132 | -0.54(-1.30%) |
May 03, 2019 | 41.37 | 41.62 | 41.37 | 41.62 | 772,897 | +0.46(+1.12%) |
May 02, 2019 | 41.27 | 41.31 | 41.06 | 41.16 | 663,760 | -0.09(-0.21%) |
May 01, 2019 | 41.51 | 41.65 | 41.20 | 41.25 | 1,757,144 | -0.24(-0.57%) |
Apr 30, 2019 | 41.40 | 41.52 | 41.28 | 41.48 | 788,345 | +0.04(+0.11%) |
Apr 29, 2019 | 41.34 | 41.47 | 41.32 | 41.44 | 432,090 | +0.10(+0.25%) |
Apr 26, 2019 | 41.22 | 41.33 | 41.16 | 41.33 | 563,274 | +0.19(+0.47%) |
Apr 25, 2019 | 41.03 | 41.15 | 40.96 | 41.14 | 951,609 | -0.03(-0.08%) |
Apr 24, 2019 | 41.33 | 41.33 | 41.12 | 41.18 | 830,024 | -0.39(-0.93%) |
Apr 23, 2019 | 41.43 | 41.59 | 41.38 | 41.57 | 359,131 | +0.09(+0.22%) |
Apr 22, 2019 | 41.34 | 41.52 | 41.34 | 41.47 | 339,021 | -0.10(-0.23%) |
Apr 18, 2019 | 41.56 | 41.63 | 41.47 | 41.57 | 580,017 | -0.05(-0.13%) |
Apr 17, 2019 | 41.74 | 41.74 | 41.55 | 41.62 | 998,879 | +0.09(+0.21%) |
Apr 16, 2019 | 41.54 | 41.59 | 41.49 | 41.54 | 634,163 | +0.17(+0.40%) |
Apr 15, 2019 | 41.45 | 41.45 | 41.31 | 41.37 | 1,526,137 | -0.07(-0.17%) |
Apr 12, 2019 | 41.42 | 41.48 | 41.37 | 41.44 | 1,170,928 | +0.32(+0.78%) |
Apr 11, 2019 | 41.22 | 41.25 | 41.07 | 41.12 | 1,043,166 | -0.19(-0.46%) |
Apr 10, 2019 | 41.24 | 41.35 | 41.19 | 41.31 | 747,110 | +0.11(+0.28%) |
Apr 09, 2019 | 41.28 | 41.28 | 41.13 | 41.20 | 1,047,016 | -0.14(-0.34%) |
Apr 08, 2019 | 41.30 | 41.35 | 41.20 | 41.33 | 624,533 | +0.02(+0.04%) |
Apr 05, 2019 | 41.19 | 41.33 | 41.16 | 41.32 | 1,572,857 | +0.11(+0.28%) |
Apr 04, 2019 | 41.06 | 41.20 | 41.06 | 41.20 | 1,158,966 | +0.03(+0.08%) |
Apr 03, 2019 | 41.17 | 41.32 | 41.09 | 41.17 | 1,011,152 | +0.29(+0.70%) |
Apr 02, 2019 | 40.89 | 40.90 | 40.72 | 40.88 | 546,041 | +0.00(+0.00%) |
Apr 01, 2019 | 40.79 | 40.90 | 40.69 | 40.88 | 1,995,340 | +0.53(+1.32%) |
Mar 29, 2019 | 40.38 | 40.38 | 40.17 | 40.35 | 1,583,407 | +0.24(+0.59%) |
Mar 28, 2019 | 40.10 | 40.14 | 39.95 | 40.11 | 987,579 | +0.03(+0.09%) |
Mar 27, 2019 | 40.23 | 40.29 | 39.89 | 40.08 | 1,207,561 | -0.14(-0.35%) |
Mar 26, 2019 | 40.30 | 40.37 | 40.12 | 40.22 | 1,499,064 | +0.19(+0.48%) |
Mar 25, 2019 | 39.92 | 40.10 | 39.86 | 40.03 | 1,360,143 | +0.06(+0.15%) |
Mar 22, 2019 | 40.36 | 40.44 | 39.97 | 39.97 | 2,098,978 | -0.91(-2.22%) |
Mar 21, 2019 | 40.60 | 40.87 | 40.60 | 40.87 | 1,523,977 | +0.03(+0.06%) |
Mar 20, 2019 | 40.68 | 41.08 | 40.53 | 40.85 | 2,039,937 | +0.02(+0.04%) |
Mar 19, 2019 | 40.95 | 41.02 | 40.75 | 40.83 | 898,805 | +0.03(+0.09%) |
Mar 18, 2019 | 40.64 | 40.79 | 40.61 | 40.79 | 1,266,055 | +0.27(+0.67%) |
Mar 15, 2019 | 40.35 | 40.56 | 40.35 | 40.52 | 2,011,368 | +0.44(+1.11%) |
Mar 14, 2019 | 40.08 | 40.14 | 40.03 | 40.08 | 1,126,846 | -0.08(-0.20%) |
Mar 13, 2019 | 40.03 | 40.19 | 40.02 | 40.16 | 1,020,207 | +0.22(+0.56%) |
Mar 12, 2019 | 39.88 | 39.97 | 39.88 | 39.94 | 1,130,719 | +0.06(+0.14%) |
Mar 11, 2019 | 39.55 | 39.88 | 39.55 | 39.88 | 807,938 | +0.47(+1.19%) |
Mar 08, 2019 | 39.22 | 39.41 | 39.15 | 39.41 | 1,691,888 | -0.07(-0.18%) |
Mar 07, 2019 | 39.90 | 39.91 | 39.45 | 39.48 | 8,275,774 | -0.60(-1.50%) |
Mar 06, 2019 | 40.25 | 40.27 | 40.05 | 40.08 | 1,310,201 | -0.15(-0.37%) |
Mar 05, 2019 | 40.11 | 40.29 | 40.06 | 40.23 | 1,194,784 | +0.13(+0.33%) |
Mar 04, 2019 | 40.30 | 40.30 | 39.89 | 40.10 | 1,921,206 | -0.08(-0.20%) |