Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 41.10 | 41.99 | 41.06 | 41.22 | 2,227,446 | -0.40(-0.96%) |
May 30, 2019 | 41.45 | 42.36 | 41.45 | 41.62 | 1,541,935 | +0.23(+0.54%) |
May 29, 2019 | 40.22 | 41.44 | 40.03 | 41.40 | 2,244,833 | +0.70(+1.73%) |
May 28, 2019 | 40.97 | 41.24 | 40.43 | 40.69 | 1,844,756 | -0.20(-0.48%) |
May 24, 2019 | 41.52 | 41.86 | 40.85 | 40.89 | 2,116,265 | -0.41(-0.99%) |
May 23, 2019 | 41.78 | 41.97 | 40.69 | 41.30 | 2,366,414 | -1.16(-2.74%) |
May 22, 2019 | 42.45 | 42.86 | 42.12 | 42.46 | 2,236,214 | -0.41(-0.96%) |
May 21, 2019 | 43.37 | 43.87 | 42.66 | 42.87 | 4,060,004 | +0.09(+0.21%) |
May 20, 2019 | 43.05 | 43.92 | 42.76 | 42.78 | 2,917,140 | -2.02(-4.51%) |
May 17, 2019 | 45.39 | 45.80 | 44.72 | 44.80 | 1,397,354 | -1.04(-2.28%) |
May 16, 2019 | 45.63 | 46.29 | 45.04 | 45.85 | 1,895,510 | +0.18(+0.38%) |
May 15, 2019 | 44.57 | 46.17 | 44.40 | 45.67 | 1,130,360 | +0.55(+1.21%) |
May 14, 2019 | 45.26 | 45.75 | 44.78 | 45.12 | 1,375,180 | +0.46(+1.03%) |
May 13, 2019 | 45.30 | 45.76 | 44.34 | 44.66 | 2,057,475 | -2.43(-5.16%) |
May 10, 2019 | 46.55 | 47.46 | 46.08 | 47.09 | 1,609,329 | +0.27(+0.58%) |
May 09, 2019 | 46.21 | 47.03 | 45.52 | 46.82 | 2,209,269 | -0.21(-0.46%) |
May 08, 2019 | 46.61 | 47.59 | 46.54 | 47.04 | 2,266,716 | +0.07(+0.15%) |
May 07, 2019 | 46.88 | 46.98 | 45.87 | 46.97 | 2,194,868 | -0.45(-0.95%) |
May 06, 2019 | 46.78 | 47.73 | 46.25 | 47.42 | 1,960,598 | -0.83(-1.72%) |
May 03, 2019 | 48.07 | 48.28 | 47.76 | 48.25 | 1,954,287 | +0.46(+0.96%) |
May 02, 2019 | 47.51 | 48.26 | 47.19 | 47.79 | 1,787,446 | +0.21(+0.45%) |
May 01, 2019 | 48.15 | 48.64 | 47.57 | 47.57 | 1,790,967 | -0.25(-0.53%) |
Apr 30, 2019 | 47.67 | 48.16 | 47.26 | 47.83 | 1,706,228 | -0.10(-0.20%) |
Apr 29, 2019 | 47.60 | 48.09 | 47.35 | 47.92 | 2,067,836 | +0.33(+0.70%) |
Apr 26, 2019 | 46.73 | 48.34 | 46.25 | 47.59 | 2,813,150 | +0.60(+1.27%) |
Apr 25, 2019 | 47.30 | 47.71 | 46.39 | 47.00 | 4,056,549 | +0.16(+0.33%) |
Apr 24, 2019 | 45.59 | 48.27 | 44.86 | 46.84 | 10,404,010 | +3.32(+7.63%) |
Apr 23, 2019 | 43.57 | 43.82 | 43.30 | 43.52 | 3,277,479 | -0.25(-0.58%) |
Apr 22, 2019 | 43.64 | 43.81 | 43.46 | 43.78 | 1,742,859 | +0.04(+0.09%) |
Apr 18, 2019 | 43.92 | 44.11 | 43.52 | 43.74 | 1,465,587 | -0.04(-0.09%) |
Apr 17, 2019 | 44.37 | 44.48 | 43.50 | 43.78 | 2,160,619 | -0.27(-0.62%) |
Apr 16, 2019 | 43.42 | 44.13 | 42.95 | 44.05 | 1,881,456 | +1.16(+2.71%) |
Apr 15, 2019 | 42.95 | 43.19 | 42.36 | 42.89 | 1,397,515 | -0.20(-0.45%) |
Apr 12, 2019 | 43.19 | 43.29 | 42.77 | 43.08 | 1,304,736 | +0.52(+1.22%) |
Apr 11, 2019 | 42.95 | 43.15 | 42.34 | 42.57 | 1,574,199 | -0.30(-0.71%) |
Apr 10, 2019 | 42.62 | 43.01 | 42.10 | 42.87 | 2,956,785 | +0.21(+0.50%) |
Apr 09, 2019 | 43.00 | 43.14 | 42.49 | 42.65 | 2,663,523 | -0.60(-1.38%) |
Apr 08, 2019 | 43.06 | 43.31 | 42.59 | 43.25 | 1,301,574 | +0.16(+0.36%) |
Apr 05, 2019 | 42.84 | 43.33 | 42.60 | 43.09 | 1,614,554 | +0.51(+1.19%) |
Apr 04, 2019 | 42.43 | 42.70 | 41.96 | 42.59 | 1,735,020 | +0.03(+0.07%) |
Apr 03, 2019 | 41.68 | 42.68 | 41.28 | 42.56 | 3,037,309 | +1.54(+3.76%) |
Apr 02, 2019 | 40.73 | 41.18 | 40.18 | 41.01 | 2,287,675 | +0.23(+0.57%) |
Apr 01, 2019 | 39.17 | 40.90 | 39.17 | 40.78 | 2,976,010 | +1.89(+4.87%) |
Mar 29, 2019 | 38.70 | 38.98 | 38.55 | 38.89 | 1,189,067 | +0.61(+1.58%) |
Mar 28, 2019 | 38.43 | 38.76 | 38.08 | 38.28 | 1,086,397 | -0.08(-0.20%) |
Mar 27, 2019 | 38.84 | 39.10 | 37.93 | 38.36 | 1,539,063 | -0.49(-1.26%) |
Mar 26, 2019 | 38.49 | 39.24 | 38.49 | 38.85 | 1,249,202 | +0.28(+0.73%) |
Mar 25, 2019 | 38.47 | 38.84 | 38.15 | 38.56 | 1,234,397 | -0.10(-0.25%) |
Mar 22, 2019 | 39.36 | 39.75 | 38.64 | 38.66 | 3,207,183 | -0.88(-2.22%) |
Mar 21, 2019 | 38.58 | 39.90 | 38.50 | 39.54 | 4,697,919 | +0.91(+2.35%) |
Mar 20, 2019 | 39.59 | 39.59 | 38.26 | 38.63 | 3,685,255 | -0.94(-2.37%) |
Mar 19, 2019 | 39.60 | 39.80 | 39.32 | 39.57 | 1,572,984 | +0.15(+0.37%) |
Mar 18, 2019 | 39.48 | 39.95 | 39.12 | 39.42 | 2,502,603 | -0.07(-0.17%) |
Mar 15, 2019 | 38.56 | 39.62 | 38.33 | 39.49 | 3,985,722 | +1.16(+3.03%) |
Mar 14, 2019 | 38.68 | 38.88 | 38.26 | 38.33 | 1,731,986 | -0.33(-0.86%) |
Mar 13, 2019 | 38.85 | 38.85 | 37.91 | 38.66 | 2,243,076 | +0.02(+0.05%) |
Mar 12, 2019 | 38.63 | 38.84 | 38.20 | 38.64 | 1,292,859 | +0.06(+0.15%) |
Mar 11, 2019 | 37.99 | 38.75 | 37.94 | 38.58 | 1,260,961 | +0.76(+2.01%) |
Mar 08, 2019 | 37.36 | 37.90 | 37.09 | 37.82 | 2,253,552 | -0.12(-0.31%) |
Mar 07, 2019 | 38.81 | 38.82 | 37.68 | 37.94 | 2,564,859 | -1.04(-2.68%) |
Mar 06, 2019 | 39.38 | 39.52 | 38.95 | 38.98 | 1,426,156 | -0.45(-1.14%) |
Mar 05, 2019 | 39.62 | 39.70 | 39.36 | 39.43 | 1,204,824 | -0.23(-0.59%) |
Mar 04, 2019 | 40.16 | 40.46 | 39.13 | 39.67 | 1,894,676 | -0.35(-0.88%) |