Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 37.62 | 38.61 | 37.42 | 38.55 | 1,367,860 | +0.59(+1.55%) |
May 30, 2019 | 37.79 | 38.00 | 37.37 | 37.96 | 886,409 | +0.18(+0.49%) |
May 29, 2019 | 38.33 | 38.33 | 37.72 | 37.78 | 1,016,760 | -0.62(-1.61%) |
May 28, 2019 | 38.38 | 38.68 | 38.14 | 38.39 | 2,204,385 | +0.03(+0.07%) |
May 24, 2019 | 38.16 | 38.47 | 38.03 | 38.37 | 1,227,324 | +0.29(+0.75%) |
May 23, 2019 | 37.74 | 38.44 | 37.59 | 38.08 | 1,871,849 | +0.11(+0.29%) |
May 22, 2019 | 38.37 | 38.62 | 37.94 | 37.97 | 1,274,733 | -0.43(-1.13%) |
May 21, 2019 | 37.90 | 38.49 | 37.90 | 38.40 | 896,793 | +0.67(+1.78%) |
May 20, 2019 | 38.02 | 38.31 | 37.52 | 37.73 | 1,188,062 | -0.62(-1.61%) |
May 17, 2019 | 38.55 | 38.72 | 38.30 | 38.35 | 813,542 | -0.39(-1.00%) |
May 16, 2019 | 38.89 | 39.18 | 38.65 | 38.73 | 787,059 | +0.09(+0.24%) |
May 15, 2019 | 38.37 | 38.94 | 38.08 | 38.64 | 1,609,968 | -0.05(-0.12%) |
May 14, 2019 | 39.21 | 39.40 | 38.66 | 38.69 | 1,423,367 | -0.52(-1.31%) |
May 13, 2019 | 39.27 | 39.40 | 38.95 | 39.20 | 1,280,783 | -0.71(-1.78%) |
May 10, 2019 | 39.18 | 40.00 | 39.18 | 39.91 | 1,164,502 | +0.46(+1.17%) |
May 09, 2019 | 39.43 | 39.63 | 38.84 | 39.45 | 1,271,387 | -0.30(-0.76%) |
May 08, 2019 | 40.32 | 40.35 | 39.70 | 39.76 | 1,445,460 | -0.66(-1.64%) |
May 07, 2019 | 40.38 | 40.53 | 40.09 | 40.42 | 2,054,940 | -0.43(-1.06%) |
May 06, 2019 | 40.85 | 41.11 | 40.50 | 40.85 | 1,686,289 | -0.58(-1.40%) |
May 03, 2019 | 41.05 | 41.86 | 40.92 | 41.43 | 1,489,810 | +0.47(+1.15%) |
May 02, 2019 | 40.45 | 40.97 | 39.68 | 40.96 | 2,793,817 | +0.61(+1.50%) |
May 01, 2019 | 43.00 | 43.00 | 40.24 | 40.35 | 2,831,379 | -2.54(-5.92%) |
Apr 30, 2019 | 42.93 | 43.14 | 42.54 | 42.89 | 1,515,367 | +0.06(+0.15%) |
Apr 29, 2019 | 42.76 | 43.04 | 42.59 | 42.83 | 1,201,927 | +0.11(+0.26%) |
Apr 26, 2019 | 42.21 | 42.85 | 41.96 | 42.72 | 718,004 | +0.67(+1.60%) |
Apr 25, 2019 | 42.29 | 42.35 | 41.82 | 42.05 | 772,082 | -0.33(-0.78%) |
Apr 24, 2019 | 42.64 | 42.72 | 42.31 | 42.38 | 897,376 | -0.23(-0.54%) |
Apr 23, 2019 | 42.07 | 42.75 | 41.93 | 42.61 | 1,158,043 | +0.54(+1.29%) |
Apr 22, 2019 | 41.95 | 42.06 | 41.56 | 42.06 | 1,149,181 | +0.01(+0.02%) |
Apr 18, 2019 | 41.85 | 42.33 | 41.72 | 42.06 | 1,388,837 | +0.08(+0.20%) |
Apr 17, 2019 | 42.86 | 42.92 | 41.89 | 41.97 | 1,367,537 | -0.72(-1.68%) |
Apr 16, 2019 | 42.37 | 42.73 | 42.05 | 42.69 | 905,988 | +0.00(+0.00%) |
Apr 15, 2019 | 42.96 | 43.08 | 42.55 | 42.69 | 1,321,754 | -0.28(-0.64%) |
Apr 12, 2019 | 43.25 | 43.36 | 42.90 | 42.97 | 1,220,912 | -0.13(-0.30%) |
Apr 11, 2019 | 42.83 | 43.12 | 42.64 | 43.10 | 1,117,590 | +0.37(+0.86%) |
Apr 10, 2019 | 42.46 | 42.78 | 42.37 | 42.73 | 849,539 | +0.44(+1.04%) |
Apr 09, 2019 | 42.41 | 42.41 | 42.09 | 42.29 | 574,249 | -0.22(-0.52%) |
Apr 08, 2019 | 42.48 | 42.70 | 42.10 | 42.51 | 1,381,484 | -0.11(-0.26%) |
Apr 05, 2019 | 42.33 | 42.73 | 42.30 | 42.62 | 1,058,746 | +0.33(+0.78%) |
Apr 04, 2019 | 42.07 | 42.38 | 41.91 | 42.29 | 2,261,348 | +0.18(+0.44%) |
Apr 03, 2019 | 42.29 | 42.35 | 41.81 | 42.10 | 2,110,945 | -0.06(-0.13%) |
Apr 02, 2019 | 42.39 | 42.41 | 41.96 | 42.16 | 1,998,416 | -0.23(-0.54%) |
Apr 01, 2019 | 42.52 | 42.88 | 42.19 | 42.39 | 3,269,390 | +0.01(+0.02%) |
Mar 29, 2019 | 42.83 | 43.00 | 42.30 | 42.38 | 1,369,599 | -0.34(-0.80%) |
Mar 28, 2019 | 42.25 | 42.83 | 42.25 | 42.72 | 888,124 | +0.50(+1.18%) |
Mar 27, 2019 | 42.41 | 42.64 | 42.04 | 42.22 | 956,863 | -0.21(-0.50%) |
Mar 26, 2019 | 41.74 | 42.45 | 41.63 | 42.43 | 1,169,349 | +0.88(+2.13%) |
Mar 25, 2019 | 41.37 | 41.77 | 41.33 | 41.55 | 1,008,668 | +0.11(+0.27%) |
Mar 22, 2019 | 41.95 | 41.95 | 41.28 | 41.44 | 1,034,943 | -0.60(-1.42%) |
Mar 21, 2019 | 41.41 | 42.13 | 41.15 | 42.04 | 1,176,527 | +0.63(+1.51%) |
Mar 20, 2019 | 41.72 | 41.84 | 41.09 | 41.41 | 1,274,401 | -0.23(-0.55%) |
Mar 19, 2019 | 42.16 | 42.27 | 41.51 | 41.64 | 1,423,691 | -0.40(-0.94%) |
Mar 18, 2019 | 41.68 | 42.04 | 41.55 | 42.04 | 911,296 | +0.36(+0.86%) |
Mar 15, 2019 | 41.43 | 41.88 | 41.43 | 41.68 | 2,457,258 | +0.28(+0.67%) |
Mar 14, 2019 | 41.62 | 41.73 | 41.30 | 41.40 | 1,892,220 | -0.27(-0.64%) |
Mar 13, 2019 | 41.82 | 42.01 | 41.59 | 41.67 | 1,426,092 | -0.03(-0.07%) |
Mar 12, 2019 | 41.32 | 41.83 | 41.26 | 41.70 | 2,060,251 | +0.44(+1.07%) |
Mar 11, 2019 | 41.24 | 41.61 | 41.04 | 41.26 | 2,225,382 | -0.04(-0.09%) |
Mar 08, 2019 | 40.80 | 41.31 | 40.66 | 41.29 | 2,344,220 | +0.35(+0.85%) |
Mar 07, 2019 | 41.11 | 41.26 | 40.54 | 40.94 | 2,036,191 | -0.23(-0.56%) |
Mar 06, 2019 | 41.12 | 41.45 | 40.93 | 41.17 | 1,761,562 | +0.00(+0.00%) |
Mar 05, 2019 | 40.54 | 41.25 | 40.26 | 41.17 | 1,753,868 | +0.59(+1.45%) |
Mar 04, 2019 | 40.64 | 40.74 | 40.04 | 40.59 | 1,518,057 | +0.23(+0.57%) |