Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 40.23 | 40.24 | 39.44 | 39.47 | 8,211,127 | -0.97(-2.39%) |
May 30, 2019 | 40.98 | 41.03 | 40.16 | 40.44 | 4,806,104 | -0.46(-1.13%) |
May 29, 2019 | 41.25 | 41.27 | 40.63 | 40.90 | 5,262,027 | -0.45(-1.08%) |
May 28, 2019 | 41.47 | 41.82 | 41.30 | 41.35 | 8,073,611 | -0.06(-0.15%) |
May 24, 2019 | 41.42 | 41.47 | 40.92 | 41.41 | 5,370,656 | +0.13(+0.31%) |
May 23, 2019 | 41.99 | 41.99 | 41.08 | 41.28 | 6,302,577 | -1.06(-2.51%) |
May 22, 2019 | 42.21 | 42.40 | 41.91 | 42.35 | 4,215,764 | +0.14(+0.34%) |
May 21, 2019 | 41.91 | 42.27 | 41.73 | 42.20 | 5,335,420 | +0.40(+0.96%) |
May 20, 2019 | 41.62 | 42.17 | 41.49 | 41.80 | 5,802,127 | -0.01(-0.02%) |
May 17, 2019 | 41.78 | 42.26 | 41.54 | 41.81 | 6,015,984 | +0.17(+0.40%) |
May 16, 2019 | 42.04 | 42.39 | 41.49 | 41.64 | 5,950,068 | -0.19(-0.46%) |
May 15, 2019 | 41.43 | 42.01 | 41.08 | 41.83 | 5,761,685 | +0.13(+0.30%) |
May 14, 2019 | 41.43 | 42.11 | 41.29 | 41.71 | 6,881,686 | +0.36(+0.88%) |
May 13, 2019 | 41.99 | 42.11 | 41.21 | 41.34 | 7,148,772 | -1.03(-2.43%) |
May 10, 2019 | 42.42 | 42.52 | 41.66 | 42.37 | 6,353,013 | -0.11(-0.26%) |
May 09, 2019 | 42.23 | 42.68 | 41.78 | 42.48 | 5,876,430 | +0.05(+0.11%) |
May 08, 2019 | 42.00 | 42.71 | 41.55 | 42.44 | 6,740,896 | +0.44(+1.06%) |
May 07, 2019 | 42.44 | 42.73 | 41.78 | 41.99 | 8,125,936 | -0.78(-1.82%) |
May 06, 2019 | 42.61 | 42.91 | 42.14 | 42.77 | 6,960,319 | -0.13(-0.30%) |
May 03, 2019 | 42.98 | 43.09 | 42.71 | 42.90 | 6,955,259 | +0.23(+0.54%) |
May 02, 2019 | 42.68 | 42.75 | 42.02 | 42.67 | 6,684,035 | +0.09(+0.20%) |
May 01, 2019 | 42.49 | 42.91 | 42.44 | 42.58 | 7,506,081 | +0.09(+0.21%) |
Apr 30, 2019 | 42.57 | 42.73 | 42.07 | 42.49 | 10,305,337 | +0.01(+0.02%) |
Apr 29, 2019 | 41.98 | 42.60 | 41.87 | 42.48 | 6,422,779 | +0.56(+1.34%) |
Apr 26, 2019 | 41.82 | 42.01 | 41.44 | 41.92 | 9,144,875 | +0.13(+0.32%) |
Apr 25, 2019 | 42.31 | 42.37 | 41.75 | 41.79 | 8,372,672 | -0.63(-1.48%) |
Apr 24, 2019 | 42.19 | 42.82 | 42.19 | 42.41 | 7,560,917 | +0.20(+0.47%) |
Apr 23, 2019 | 43.08 | 43.11 | 42.17 | 42.21 | 10,497,610 | -0.70(-1.63%) |
Apr 22, 2019 | 43.30 | 43.56 | 42.90 | 42.91 | 6,866,101 | -0.42(-0.97%) |
Apr 18, 2019 | 43.80 | 43.93 | 43.29 | 43.33 | 10,074,655 | -0.40(-0.93%) |
Apr 17, 2019 | 43.63 | 43.82 | 42.90 | 43.74 | 12,724,655 | +0.24(+0.55%) |
Apr 16, 2019 | 43.28 | 43.59 | 42.81 | 43.50 | 9,974,962 | +0.48(+1.11%) |
Apr 15, 2019 | 42.49 | 43.20 | 42.49 | 43.02 | 7,518,258 | +0.63(+1.48%) |
Apr 12, 2019 | 42.66 | 42.83 | 42.36 | 42.40 | 9,201,608 | +0.01(+0.02%) |
Apr 11, 2019 | 43.30 | 43.47 | 42.29 | 42.39 | 10,330,473 | -0.85(-1.96%) |
Apr 10, 2019 | 43.24 | 43.41 | 43.12 | 43.24 | 6,912,818 | +0.01(+0.02%) |
Apr 09, 2019 | 43.45 | 43.65 | 43.12 | 43.23 | 11,330,775 | -0.44(-1.02%) |
Apr 08, 2019 | 43.40 | 43.94 | 43.23 | 43.67 | 8,976,532 | +0.29(+0.68%) |
Apr 05, 2019 | 43.12 | 43.80 | 43.07 | 43.38 | 13,249,396 | +0.43(+1.00%) |
Apr 04, 2019 | 43.48 | 43.63 | 42.71 | 42.95 | 17,838,980 | -0.55(-1.26%) |
Apr 03, 2019 | 44.05 | 44.18 | 43.21 | 43.50 | 22,565,316 | -0.41(-0.94%) |
Apr 02, 2019 | 44.29 | 44.77 | 43.63 | 43.91 | 46,485,408 | -6.81(-13.43%) |
Apr 01, 2019 | 50.41 | 50.85 | 50.08 | 50.73 | 8,108,752 | +0.54(+1.07%) |
Mar 29, 2019 | 49.77 | 50.57 | 49.69 | 50.19 | 6,295,020 | +0.60(+1.22%) |
Mar 28, 2019 | 49.45 | 50.33 | 49.41 | 49.58 | 7,272,214 | +0.22(+0.45%) |
Mar 27, 2019 | 48.94 | 49.42 | 48.50 | 49.36 | 6,378,102 | +0.25(+0.50%) |
Mar 26, 2019 | 49.07 | 49.79 | 48.88 | 49.11 | 7,037,826 | +0.18(+0.37%) |
Mar 25, 2019 | 49.44 | 49.50 | 48.66 | 48.93 | 5,758,006 | -0.57(-1.15%) |
Mar 22, 2019 | 50.47 | 50.72 | 49.48 | 49.50 | 6,121,167 | -0.94(-1.87%) |
Mar 21, 2019 | 49.73 | 50.61 | 49.53 | 50.45 | 4,784,697 | +0.64(+1.29%) |
Mar 20, 2019 | 50.47 | 50.60 | 49.59 | 49.80 | 6,520,393 | -0.78(-1.54%) |
Mar 19, 2019 | 50.33 | 50.91 | 50.20 | 50.58 | 7,414,162 | +0.55(+1.09%) |
Mar 18, 2019 | 49.74 | 50.04 | 49.42 | 50.03 | 6,677,347 | +0.36(+0.72%) |
Mar 15, 2019 | 49.15 | 49.73 | 48.95 | 49.68 | 12,321,508 | +0.64(+1.31%) |
Mar 14, 2019 | 49.20 | 49.47 | 48.76 | 49.04 | 7,302,523 | -0.06(-0.13%) |
Mar 13, 2019 | 48.70 | 49.15 | 48.40 | 49.10 | 7,210,988 | +0.71(+1.48%) |
Mar 12, 2019 | 48.36 | 48.57 | 48.12 | 48.39 | 7,108,275 | +0.25(+0.53%) |
Mar 11, 2019 | 47.74 | 48.46 | 47.47 | 48.13 | 7,107,397 | +0.62(+1.30%) |
Mar 08, 2019 | 47.49 | 48.24 | 47.06 | 47.51 | 12,493,092 | +0.09(+0.18%) |
Mar 07, 2019 | 48.36 | 48.51 | 47.25 | 47.43 | 12,221,958 | -1.04(-2.14%) |
Mar 06, 2019 | 50.38 | 50.57 | 48.30 | 48.46 | 19,403,284 | -1.82(-3.63%) |
Mar 05, 2019 | 51.45 | 51.60 | 49.95 | 50.29 | 15,072,651 | -1.06(-2.07%) |
Mar 04, 2019 | 53.11 | 53.14 | 50.99 | 51.35 | 13,704,610 | -1.48(-2.81%) |