Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 39.71 | 40.20 | 39.54 | 39.90 | 1,175,400 | -0.34(-0.84%) |
May 30, 2019 | 40.07 | 40.35 | 39.99 | 40.24 | 806,962 | +0.38(+0.95%) |
May 29, 2019 | 40.25 | 40.42 | 39.62 | 39.86 | 846,834 | -0.63(-1.56%) |
May 28, 2019 | 40.72 | 41.02 | 40.47 | 40.49 | 1,762,925 | -0.17(-0.42%) |
May 24, 2019 | 40.58 | 40.95 | 40.25 | 40.66 | 581,600 | +0.43(+1.07%) |
May 23, 2019 | 40.16 | 40.49 | 39.94 | 40.23 | 1,354,243 | -0.56(-1.37%) |
May 22, 2019 | 40.18 | 41.05 | 39.44 | 40.79 | 1,281,956 | +0.43(+1.07%) |
May 21, 2019 | 39.97 | 40.36 | 39.97 | 40.36 | 829,381 | +0.85(+2.15%) |
May 20, 2019 | 39.64 | 39.91 | 39.30 | 39.51 | 1,620,624 | -0.55(-1.37%) |
May 17, 2019 | 40.58 | 40.58 | 40.02 | 40.06 | 1,963,000 | -0.93(-2.27%) |
May 16, 2019 | 40.64 | 41.24 | 40.49 | 40.99 | 1,042,685 | +0.52(+1.28%) |
May 15, 2019 | 40.60 | 40.76 | 40.42 | 40.47 | 1,634,750 | -0.32(-0.78%) |
May 14, 2019 | 40.61 | 41.09 | 40.55 | 40.79 | 794,358 | +0.39(+0.97%) |
May 13, 2019 | 41.17 | 41.31 | 39.83 | 40.40 | 1,757,603 | -1.76(-4.17%) |
May 10, 2019 | 41.92 | 42.31 | 41.52 | 42.16 | 686,900 | +0.03(+0.07%) |
May 09, 2019 | 41.68 | 42.25 | 41.39 | 42.13 | 584,739 | -0.06(-0.14%) |
May 08, 2019 | 42.43 | 42.60 | 42.06 | 42.19 | 1,505,131 | -0.46(-1.08%) |
May 07, 2019 | 42.52 | 42.85 | 42.31 | 42.65 | 1,409,157 | -0.24(-0.56%) |
May 06, 2019 | 42.35 | 43.22 | 41.95 | 42.89 | 1,330,750 | -0.46(-1.06%) |
May 03, 2019 | 42.20 | 43.37 | 42.20 | 43.35 | 1,407,700 | +1.23(+2.92%) |
May 02, 2019 | 40.99 | 42.25 | 40.10 | 42.12 | 2,135,105 | +1.66(+4.10%) |
May 01, 2019 | 40.91 | 41.38 | 40.21 | 40.46 | 1,068,068 | -0.36(-0.88%) |
Apr 30, 2019 | 40.44 | 40.90 | 40.22 | 40.82 | 1,298,579 | +0.37(+0.91%) |
Apr 29, 2019 | 40.74 | 40.95 | 40.34 | 40.45 | 771,205 | -0.18(-0.44%) |
Apr 26, 2019 | 40.00 | 40.63 | 39.89 | 40.63 | 1,293,300 | +0.33(+0.82%) |
Apr 25, 2019 | 40.99 | 41.11 | 39.99 | 40.30 | 792,587 | -0.77(-1.87%) |
Apr 24, 2019 | 41.13 | 41.52 | 41.07 | 41.07 | 881,492 | -0.04(-0.10%) |
Apr 23, 2019 | 40.69 | 41.38 | 40.69 | 41.11 | 1,188,616 | +0.57(+1.41%) |
Apr 22, 2019 | 41.05 | 41.14 | 40.42 | 40.54 | 705,561 | -0.60(-1.46%) |
Apr 18, 2019 | 41.02 | 41.51 | 40.70 | 41.14 | 1,043,900 | +0.13(+0.32%) |
Apr 17, 2019 | 41.53 | 41.61 | 40.83 | 41.01 | 643,244 | -0.33(-0.80%) |
Apr 16, 2019 | 41.16 | 41.51 | 40.86 | 41.34 | 682,813 | +0.41(+1.00%) |
Apr 15, 2019 | 41.06 | 41.11 | 40.44 | 40.93 | 718,993 | -0.06(-0.15%) |
Apr 12, 2019 | 40.90 | 41.16 | 40.69 | 40.99 | 702,300 | +0.29(+0.71%) |
Apr 11, 2019 | 40.30 | 40.76 | 40.21 | 40.70 | 550,289 | +0.46(+1.14%) |
Apr 10, 2019 | 40.30 | 41.36 | 39.68 | 40.24 | 926,437 | +0.20(+0.50%) |
Apr 09, 2019 | 40.77 | 40.95 | 39.93 | 40.04 | 873,356 | -0.80(-1.96%) |
Apr 08, 2019 | 40.39 | 40.89 | 40.14 | 40.84 | 1,906,330 | +0.34(+0.84%) |
Apr 05, 2019 | 40.75 | 40.75 | 40.38 | 40.50 | 856,100 | -0.06(-0.15%) |
Apr 04, 2019 | 40.93 | 41.37 | 40.30 | 40.56 | 1,067,198 | -0.29(-0.71%) |
Apr 03, 2019 | 41.00 | 41.45 | 40.71 | 40.85 | 1,202,889 | +0.16(+0.39%) |
Apr 02, 2019 | 41.05 | 41.05 | 40.44 | 40.69 | 1,348,865 | -0.29(-0.71%) |
Apr 01, 2019 | 40.77 | 41.17 | 40.60 | 40.98 | 1,454,952 | +0.58(+1.44%) |
Mar 29, 2019 | 40.59 | 40.74 | 40.20 | 40.40 | 965,800 | +0.11(+0.27%) |
Mar 28, 2019 | 39.91 | 40.43 | 39.91 | 40.29 | 531,052 | +0.44(+1.10%) |
Mar 27, 2019 | 40.11 | 40.29 | 39.48 | 39.85 | 426,728 | -0.28(-0.70%) |
Mar 26, 2019 | 39.75 | 40.40 | 39.17 | 40.13 | 1,044,731 | +0.68(+1.72%) |
Mar 25, 2019 | 39.35 | 39.57 | 38.91 | 39.45 | 827,273 | +0.02(+0.05%) |
Mar 22, 2019 | 40.60 | 40.69 | 39.32 | 39.43 | 1,266,100 | -1.35(-3.31%) |
Mar 21, 2019 | 40.16 | 41.00 | 39.91 | 40.78 | 501,762 | +0.55(+1.37%) |
Mar 20, 2019 | 40.21 | 40.60 | 39.79 | 40.23 | 729,350 | -0.09(-0.22%) |
Mar 19, 2019 | 40.30 | 40.64 | 39.53 | 40.32 | 863,096 | +0.17(+0.42%) |
Mar 18, 2019 | 39.69 | 40.18 | 39.57 | 40.15 | 895,133 | +0.39(+0.98%) |
Mar 15, 2019 | 40.00 | 40.43 | 39.42 | 39.76 | 1,692,200 | -0.02(-0.05%) |
Mar 14, 2019 | 39.62 | 39.88 | 39.19 | 39.78 | 1,474,182 | +0.20(+0.51%) |
Mar 13, 2019 | 39.09 | 40.00 | 39.09 | 39.58 | 1,826,833 | +0.68(+1.75%) |
Mar 12, 2019 | 38.96 | 39.22 | 38.71 | 38.90 | 773,828 | +0.14(+0.36%) |
Mar 11, 2019 | 38.26 | 38.83 | 38.20 | 38.76 | 725,072 | +0.62(+1.63%) |
Mar 08, 2019 | 38.04 | 38.19 | 37.80 | 38.14 | 766,300 | -0.23(-0.60%) |
Mar 07, 2019 | 39.23 | 39.30 | 38.21 | 38.37 | 1,070,939 | -1.02(-2.59%) |
Mar 06, 2019 | 39.94 | 40.11 | 39.09 | 39.39 | 853,532 | -0.60(-1.50%) |
Mar 05, 2019 | 40.31 | 40.43 | 39.96 | 39.99 | 624,971 | -0.26(-0.65%) |
Mar 04, 2019 | 40.50 | 40.80 | 39.70 | 40.25 | 1,162,345 | -0.22(-0.54%) |