Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 41.31 | 42.08 | 41.08 | 42.03 | 5,292,710 | +0.53(+1.27%) |
May 30, 2019 | 41.18 | 41.64 | 41.01 | 41.50 | 6,234,346 | +0.48(+1.18%) |
May 29, 2019 | 41.70 | 41.75 | 40.62 | 41.02 | 13,177,029 | -2.41(-5.56%) |
May 28, 2019 | 44.69 | 45.00 | 43.40 | 43.43 | 8,955,371 | -1.46(-3.26%) |
May 24, 2019 | 45.44 | 45.51 | 44.87 | 44.89 | 3,568,900 | -0.53(-1.16%) |
May 23, 2019 | 44.71 | 45.62 | 44.53 | 45.42 | 8,057,004 | +0.61(+1.37%) |
May 22, 2019 | 44.62 | 44.88 | 44.19 | 44.81 | 3,383,350 | +0.27(+0.61%) |
May 21, 2019 | 44.86 | 44.89 | 44.45 | 44.54 | 4,118,839 | -0.27(-0.61%) |
May 20, 2019 | 44.50 | 44.95 | 44.41 | 44.81 | 5,081,152 | +0.26(+0.59%) |
May 17, 2019 | 44.25 | 44.68 | 44.12 | 44.54 | 4,651,604 | +0.25(+0.58%) |
May 16, 2019 | 44.56 | 45.05 | 44.18 | 44.29 | 6,152,735 | -0.26(-0.59%) |
May 15, 2019 | 44.13 | 44.60 | 43.79 | 44.55 | 2,771,246 | +0.37(+0.85%) |
May 14, 2019 | 44.01 | 44.46 | 43.79 | 44.18 | 3,802,319 | +0.15(+0.35%) |
May 13, 2019 | 43.47 | 44.13 | 43.32 | 44.03 | 3,592,102 | +0.21(+0.49%) |
May 10, 2019 | 43.50 | 43.87 | 43.06 | 43.81 | 3,436,797 | +0.11(+0.25%) |
May 09, 2019 | 43.30 | 43.82 | 43.17 | 43.70 | 4,260,039 | +0.46(+1.06%) |
May 08, 2019 | 43.57 | 43.57 | 43.02 | 43.24 | 3,111,501 | -0.27(-0.63%) |
May 07, 2019 | 43.41 | 43.72 | 43.28 | 43.52 | 4,173,690 | -0.22(-0.51%) |
May 06, 2019 | 43.47 | 43.84 | 43.19 | 43.74 | 2,616,684 | +0.23(+0.53%) |
May 03, 2019 | 43.55 | 43.78 | 43.44 | 43.51 | 2,832,511 | -0.07(-0.16%) |
May 02, 2019 | 43.39 | 43.65 | 43.06 | 43.58 | 3,503,539 | -0.04(-0.10%) |
May 01, 2019 | 43.83 | 43.98 | 43.48 | 43.62 | 4,192,087 | -0.14(-0.31%) |
Apr 30, 2019 | 43.41 | 43.89 | 43.31 | 43.75 | 5,564,749 | +0.45(+1.04%) |
Apr 29, 2019 | 43.30 | 43.44 | 43.22 | 43.30 | 2,644,871 | -0.13(-0.29%) |
Apr 26, 2019 | 42.97 | 43.44 | 42.75 | 43.43 | 3,308,223 | +0.74(+1.73%) |
Apr 25, 2019 | 42.89 | 43.05 | 42.52 | 42.69 | 4,746,293 | -0.39(-0.91%) |
Apr 24, 2019 | 43.26 | 43.57 | 42.90 | 43.08 | 6,690,048 | -0.28(-0.65%) |
Apr 23, 2019 | 43.95 | 44.20 | 43.19 | 43.36 | 5,724,622 | -0.63(-1.43%) |
Apr 22, 2019 | 43.97 | 44.12 | 43.83 | 43.99 | 2,037,365 | +0.03(+0.06%) |
Apr 18, 2019 | 43.86 | 44.18 | 43.79 | 43.97 | 2,731,228 | -0.03(-0.06%) |
Apr 17, 2019 | 43.90 | 44.06 | 43.60 | 43.99 | 2,847,576 | +0.24(+0.54%) |
Apr 16, 2019 | 43.97 | 44.35 | 43.58 | 43.75 | 3,558,433 | -0.21(-0.48%) |
Apr 15, 2019 | 43.94 | 44.06 | 43.73 | 43.97 | 2,743,073 | +0.12(+0.27%) |
Apr 12, 2019 | 43.67 | 43.93 | 43.47 | 43.85 | 2,305,510 | +0.02(+0.04%) |
Apr 11, 2019 | 43.96 | 43.98 | 43.61 | 43.83 | 3,136,563 | +0.01(+0.02%) |
Apr 10, 2019 | 43.35 | 43.86 | 43.34 | 43.82 | 4,951,489 | +0.44(+1.02%) |
Apr 09, 2019 | 43.07 | 43.59 | 42.96 | 43.38 | 5,190,912 | +0.18(+0.41%) |
Apr 08, 2019 | 42.78 | 43.26 | 42.73 | 43.20 | 4,326,341 | +0.36(+0.85%) |
Apr 05, 2019 | 42.31 | 42.85 | 42.26 | 42.84 | 4,378,868 | +0.52(+1.23%) |
Apr 04, 2019 | 42.46 | 42.55 | 42.23 | 42.32 | 3,969,900 | -0.03(-0.06%) |
Apr 03, 2019 | 42.79 | 42.84 | 42.32 | 42.34 | 6,141,276 | -0.58(-1.35%) |
Apr 02, 2019 | 42.93 | 42.95 | 42.65 | 42.92 | 5,768,987 | -0.01(-0.02%) |
Apr 01, 2019 | 43.56 | 43.62 | 42.62 | 42.93 | 7,231,586 | -0.64(-1.47%) |
Mar 29, 2019 | 43.33 | 43.75 | 43.22 | 43.57 | 5,801,712 | +0.22(+0.50%) |
Mar 28, 2019 | 43.29 | 43.51 | 43.08 | 43.35 | 5,604,322 | +0.16(+0.37%) |
Mar 27, 2019 | 43.51 | 43.68 | 43.18 | 43.19 | 4,989,845 | -0.42(-0.97%) |
Mar 26, 2019 | 43.11 | 43.72 | 42.85 | 43.61 | 4,435,039 | +0.60(+1.39%) |
Mar 25, 2019 | 42.55 | 43.08 | 42.44 | 43.02 | 3,880,984 | +0.29(+0.69%) |
Mar 22, 2019 | 42.28 | 42.92 | 42.26 | 42.72 | 6,312,059 | +0.59(+1.40%) |
Mar 21, 2019 | 40.61 | 42.26 | 40.61 | 42.13 | 9,006,339 | +1.47(+3.62%) |
Mar 20, 2019 | 40.70 | 41.68 | 40.56 | 40.66 | 14,652,520 | +0.88(+2.22%) |
Mar 19, 2019 | 39.72 | 40.15 | 39.59 | 39.77 | 6,168,146 | -0.32(-0.80%) |
Mar 18, 2019 | 39.93 | 40.25 | 39.89 | 40.09 | 4,981,953 | +0.09(+0.23%) |
Mar 15, 2019 | 40.00 | 40.17 | 39.72 | 40.00 | 10,152,313 | +0.04(+0.11%) |
Mar 14, 2019 | 39.99 | 40.20 | 39.83 | 39.96 | 6,202,083 | +0.32(+0.81%) |
Mar 13, 2019 | 39.43 | 39.89 | 39.43 | 39.64 | 4,660,723 | +0.21(+0.53%) |
Mar 12, 2019 | 39.51 | 39.64 | 39.37 | 39.43 | 3,642,439 | -0.07(-0.17%) |
Mar 11, 2019 | 39.12 | 39.52 | 39.08 | 39.50 | 3,751,482 | +0.29(+0.75%) |
Mar 08, 2019 | 39.22 | 39.30 | 38.89 | 39.20 | 2,898,777 | +0.13(+0.34%) |
Mar 07, 2019 | 39.16 | 39.40 | 38.94 | 39.07 | 3,660,041 | -0.35(-0.88%) |
Mar 06, 2019 | 39.51 | 39.59 | 39.16 | 39.41 | 3,450,356 | -0.01(-0.02%) |
Mar 05, 2019 | 39.25 | 39.57 | 39.09 | 39.42 | 4,287,257 | +0.03(+0.09%) |
Mar 04, 2019 | 39.83 | 39.87 | 38.92 | 39.39 | 4,097,985 | -0.37(-0.93%) |