Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 39.60 | 41.23 | 39.60 | 40.25 | 199,411 | +0.17(+0.43%) |
May 30, 2019 | 39.99 | 40.55 | 39.21 | 40.08 | 113,405 | +0.84(+2.14%) |
May 29, 2019 | 38.80 | 39.50 | 38.62 | 39.24 | 133,307 | -0.12(-0.29%) |
May 28, 2019 | 40.44 | 41.41 | 39.07 | 39.35 | 214,773 | -1.14(-2.81%) |
May 24, 2019 | 41.11 | 41.62 | 40.31 | 40.49 | 159,280 | -0.56(-1.36%) |
May 23, 2019 | 41.59 | 41.81 | 40.75 | 41.05 | 105,096 | -0.96(-2.30%) |
May 22, 2019 | 42.09 | 42.19 | 41.66 | 42.02 | 115,441 | -0.13(-0.30%) |
May 21, 2019 | 41.15 | 42.17 | 41.09 | 42.14 | 163,014 | +1.07(+2.61%) |
May 20, 2019 | 41.00 | 41.53 | 40.74 | 41.07 | 116,895 | +0.02(+0.05%) |
May 17, 2019 | 41.73 | 42.07 | 41.03 | 41.05 | 170,583 | -0.62(-1.48%) |
May 16, 2019 | 41.54 | 41.84 | 41.36 | 41.67 | 213,934 | +0.43(+1.05%) |
May 15, 2019 | 41.40 | 41.65 | 41.18 | 41.23 | 140,390 | +0.03(+0.07%) |
May 14, 2019 | 40.97 | 41.66 | 40.91 | 41.21 | 146,055 | +0.34(+0.83%) |
May 13, 2019 | 41.63 | 41.66 | 40.75 | 40.87 | 120,476 | -0.84(-2.01%) |
May 10, 2019 | 40.95 | 41.71 | 40.82 | 41.71 | 157,413 | +0.44(+1.08%) |
May 09, 2019 | 42.13 | 42.18 | 40.74 | 41.26 | 151,114 | -0.49(-1.18%) |
May 08, 2019 | 42.19 | 42.19 | 41.35 | 41.76 | 82,809 | -0.38(-0.89%) |
May 07, 2019 | 41.17 | 42.19 | 40.74 | 42.13 | 108,187 | +0.65(+1.56%) |
May 06, 2019 | 41.56 | 42.24 | 41.28 | 41.49 | 103,785 | -1.23(-2.89%) |
May 03, 2019 | 42.58 | 42.86 | 42.32 | 42.72 | 75,596 | +0.40(+0.93%) |
May 02, 2019 | 43.01 | 43.03 | 42.25 | 42.32 | 241,131 | -0.68(-1.57%) |
May 01, 2019 | 42.04 | 43.00 | 42.04 | 43.00 | 128,632 | +0.74(+1.76%) |
Apr 30, 2019 | 42.43 | 43.15 | 41.85 | 42.26 | 214,262 | +0.14(+0.34%) |
Apr 29, 2019 | 41.61 | 42.23 | 41.23 | 42.11 | 138,032 | +0.50(+1.21%) |
Apr 26, 2019 | 41.51 | 41.75 | 40.92 | 41.61 | 89,491 | +0.30(+0.72%) |
Apr 25, 2019 | 41.18 | 41.89 | 40.90 | 41.31 | 125,183 | +0.20(+0.49%) |
Apr 24, 2019 | 41.12 | 41.24 | 40.45 | 41.11 | 125,485 | +0.02(+0.05%) |
Apr 23, 2019 | 41.54 | 41.75 | 40.97 | 41.09 | 176,697 | -0.28(-0.68%) |
Apr 22, 2019 | 41.26 | 41.72 | 40.87 | 41.37 | 189,810 | +0.55(+1.35%) |
Apr 18, 2019 | 40.16 | 41.00 | 39.98 | 40.82 | 118,941 | +0.57(+1.41%) |
Apr 17, 2019 | 41.13 | 41.46 | 40.12 | 40.25 | 119,344 | -0.31(-0.76%) |
Apr 16, 2019 | 41.11 | 41.11 | 40.38 | 40.56 | 106,354 | -0.54(-1.31%) |
Apr 15, 2019 | 41.32 | 41.69 | 40.74 | 41.10 | 64,885 | -0.19(-0.47%) |
Apr 12, 2019 | 41.64 | 42.00 | 41.21 | 41.29 | 148,806 | -0.22(-0.53%) |
Apr 11, 2019 | 40.74 | 41.65 | 40.53 | 41.51 | 105,961 | +0.68(+1.68%) |
Apr 10, 2019 | 41.09 | 41.61 | 40.81 | 40.83 | 102,863 | -0.08(-0.19%) |
Apr 09, 2019 | 40.75 | 41.33 | 40.31 | 40.91 | 176,720 | +0.41(+1.02%) |
Apr 08, 2019 | 40.79 | 41.07 | 40.29 | 40.49 | 130,030 | -0.12(-0.28%) |
Apr 05, 2019 | 40.94 | 40.94 | 40.45 | 40.61 | 206,566 | -0.01(-0.02%) |
Apr 04, 2019 | 40.87 | 41.43 | 40.44 | 40.62 | 134,741 | -0.34(-0.82%) |
Apr 03, 2019 | 40.83 | 41.22 | 40.83 | 40.96 | 172,533 | -0.05(-0.12%) |
Apr 02, 2019 | 40.52 | 41.00 | 40.42 | 41.00 | 92,474 | +0.44(+1.09%) |
Apr 01, 2019 | 41.32 | 41.32 | 40.22 | 40.56 | 330,768 | +0.13(+0.31%) |
Mar 29, 2019 | 40.62 | 40.67 | 40.18 | 40.43 | 170,376 | +0.18(+0.46%) |
Mar 28, 2019 | 40.54 | 40.94 | 40.11 | 40.25 | 122,702 | -0.66(-1.60%) |
Mar 27, 2019 | 40.72 | 41.59 | 40.51 | 40.91 | 229,711 | -0.21(-0.52%) |
Mar 26, 2019 | 41.74 | 42.29 | 40.98 | 41.12 | 192,092 | -0.02(-0.05%) |
Mar 25, 2019 | 40.98 | 41.63 | 40.34 | 41.14 | 235,891 | -0.26(-0.63%) |
Mar 22, 2019 | 41.92 | 42.37 | 41.23 | 41.40 | 125,578 | -0.72(-1.72%) |
Mar 21, 2019 | 41.53 | 42.48 | 41.53 | 42.12 | 254,885 | +0.46(+1.11%) |
Mar 20, 2019 | 40.98 | 42.14 | 40.69 | 41.66 | 179,646 | +0.36(+0.86%) |
Mar 19, 2019 | 41.39 | 42.07 | 41.22 | 41.30 | 159,738 | -0.02(-0.05%) |
Mar 18, 2019 | 40.35 | 41.62 | 39.93 | 41.32 | 285,582 | +0.95(+2.37%) |
Mar 15, 2019 | 41.05 | 41.51 | 40.13 | 40.37 | 860,695 | -0.98(-2.38%) |
Mar 14, 2019 | 41.12 | 41.70 | 41.02 | 41.35 | 187,034 | +0.00(+0.00%) |
Mar 13, 2019 | 42.32 | 42.32 | 41.03 | 41.35 | 500,467 | -0.96(-2.28%) |
Mar 12, 2019 | 43.11 | 43.15 | 41.97 | 42.32 | 265,354 | -0.36(-0.84%) |
Mar 11, 2019 | 42.05 | 42.67 | 41.68 | 42.67 | 634,801 | +0.53(+1.26%) |
Mar 08, 2019 | 41.75 | 43.49 | 41.37 | 42.14 | 542,652 | +0.18(+0.44%) |
Mar 07, 2019 | 40.52 | 42.42 | 40.38 | 41.96 | 242,986 | +1.25(+3.08%) |
Mar 06, 2019 | 40.97 | 41.29 | 40.35 | 40.70 | 184,901 | -0.42(-1.03%) |
Mar 05, 2019 | 41.71 | 41.98 | 40.36 | 41.13 | 393,087 | -0.11(-0.26%) |
Mar 04, 2019 | 42.43 | 42.43 | 40.44 | 41.23 | 382,343 | -0.34(-0.81%) |