Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 37.63 | 38.62 | 37.43 | 38.56 | 1,367,360 | +0.59(+1.55%) |
May 30, 2019 | 37.80 | 38.01 | 37.38 | 37.98 | 886,085 | +0.18(+0.49%) |
May 29, 2019 | 38.34 | 38.34 | 37.74 | 37.79 | 1,016,388 | -0.62(-1.61%) |
May 28, 2019 | 38.40 | 38.69 | 38.15 | 38.41 | 2,203,580 | +0.03(+0.07%) |
May 24, 2019 | 38.18 | 38.48 | 38.04 | 38.38 | 1,226,876 | +0.29(+0.75%) |
May 23, 2019 | 37.75 | 38.45 | 37.61 | 38.09 | 1,871,165 | +0.11(+0.29%) |
May 22, 2019 | 38.38 | 38.64 | 37.96 | 37.98 | 1,274,267 | -0.43(-1.13%) |
May 21, 2019 | 37.91 | 38.50 | 37.91 | 38.42 | 896,466 | +0.67(+1.78%) |
May 20, 2019 | 38.03 | 38.32 | 37.53 | 37.74 | 1,187,628 | -0.62(-1.61%) |
May 17, 2019 | 38.56 | 38.74 | 38.32 | 38.36 | 813,245 | -0.39(-1.00%) |
May 16, 2019 | 38.90 | 39.20 | 38.67 | 38.75 | 786,771 | +0.09(+0.24%) |
May 15, 2019 | 38.38 | 38.95 | 38.09 | 38.66 | 1,609,379 | -0.05(-0.12%) |
May 14, 2019 | 39.23 | 39.41 | 38.67 | 38.70 | 1,422,847 | -0.52(-1.31%) |
May 13, 2019 | 39.28 | 39.41 | 38.97 | 39.22 | 1,280,315 | -0.71(-1.78%) |
May 10, 2019 | 39.20 | 40.02 | 39.20 | 39.93 | 1,164,076 | +0.46(+1.17%) |
May 09, 2019 | 39.45 | 39.65 | 38.85 | 39.47 | 1,270,923 | -0.30(-0.76%) |
May 08, 2019 | 40.33 | 40.36 | 39.71 | 39.77 | 1,444,932 | -0.66(-1.64%) |
May 07, 2019 | 40.40 | 40.54 | 40.10 | 40.43 | 2,054,189 | -0.43(-1.06%) |
May 06, 2019 | 40.87 | 41.12 | 40.51 | 40.87 | 1,685,672 | -0.58(-1.40%) |
May 03, 2019 | 41.07 | 41.88 | 40.94 | 41.45 | 1,489,266 | +0.47(+1.15%) |
May 02, 2019 | 40.46 | 40.98 | 39.70 | 40.98 | 2,792,796 | +0.61(+1.50%) |
May 01, 2019 | 43.02 | 43.02 | 40.26 | 40.37 | 2,830,344 | -2.54(-5.92%) |
Apr 30, 2019 | 42.95 | 43.15 | 42.56 | 42.91 | 1,514,814 | +0.06(+0.15%) |
Apr 29, 2019 | 42.78 | 43.06 | 42.61 | 42.84 | 1,201,488 | +0.11(+0.26%) |
Apr 26, 2019 | 42.23 | 42.86 | 41.98 | 42.73 | 717,742 | +0.67(+1.60%) |
Apr 25, 2019 | 42.31 | 42.37 | 41.83 | 42.06 | 771,799 | -0.33(-0.78%) |
Apr 24, 2019 | 42.66 | 42.73 | 42.33 | 42.39 | 897,048 | -0.23(-0.54%) |
Apr 23, 2019 | 42.09 | 42.76 | 41.94 | 42.62 | 1,157,620 | +0.54(+1.29%) |
Apr 22, 2019 | 41.97 | 42.08 | 41.57 | 42.08 | 1,148,761 | +0.01(+0.02%) |
Apr 18, 2019 | 41.87 | 42.34 | 41.74 | 42.07 | 1,388,330 | +0.08(+0.20%) |
Apr 17, 2019 | 42.87 | 42.94 | 41.91 | 41.99 | 1,367,038 | -0.72(-1.68%) |
Apr 16, 2019 | 42.38 | 42.74 | 42.06 | 42.71 | 905,657 | +0.00(+0.00%) |
Apr 15, 2019 | 42.97 | 43.09 | 42.57 | 42.71 | 1,321,271 | -0.28(-0.64%) |
Apr 12, 2019 | 43.27 | 43.38 | 42.92 | 42.98 | 1,220,465 | -0.13(-0.30%) |
Apr 11, 2019 | 42.84 | 43.14 | 42.65 | 43.11 | 1,117,182 | +0.37(+0.86%) |
Apr 10, 2019 | 42.48 | 42.80 | 42.38 | 42.74 | 849,229 | +0.44(+1.04%) |
Apr 09, 2019 | 42.43 | 42.43 | 42.11 | 42.30 | 574,039 | -0.22(-0.52%) |
Apr 08, 2019 | 42.49 | 42.72 | 42.12 | 42.52 | 1,380,980 | -0.11(-0.26%) |
Apr 05, 2019 | 42.35 | 42.74 | 42.32 | 42.63 | 1,058,360 | +0.33(+0.78%) |
Apr 04, 2019 | 42.09 | 42.39 | 41.92 | 42.30 | 2,260,521 | +0.18(+0.44%) |
Apr 03, 2019 | 42.30 | 42.37 | 41.82 | 42.12 | 2,110,174 | -0.06(-0.13%) |
Apr 02, 2019 | 42.40 | 42.43 | 41.97 | 42.17 | 1,997,686 | -0.23(-0.54%) |
Apr 01, 2019 | 42.54 | 42.90 | 42.21 | 42.40 | 3,268,195 | +0.01(+0.02%) |
Mar 29, 2019 | 42.84 | 43.02 | 42.32 | 42.39 | 1,369,099 | -0.34(-0.80%) |
Mar 28, 2019 | 42.26 | 42.85 | 42.26 | 42.73 | 887,800 | +0.50(+1.18%) |
Mar 27, 2019 | 42.43 | 42.65 | 42.05 | 42.24 | 956,513 | -0.21(-0.50%) |
Mar 26, 2019 | 41.76 | 42.47 | 41.65 | 42.45 | 1,168,922 | +0.88(+2.13%) |
Mar 25, 2019 | 41.38 | 41.79 | 41.34 | 41.56 | 1,008,299 | +0.11(+0.27%) |
Mar 22, 2019 | 41.96 | 41.97 | 41.30 | 41.45 | 1,034,565 | -0.60(-1.42%) |
Mar 21, 2019 | 41.43 | 42.14 | 41.17 | 42.05 | 1,176,097 | +0.63(+1.51%) |
Mar 20, 2019 | 41.74 | 41.86 | 41.10 | 41.43 | 1,273,935 | -0.23(-0.55%) |
Mar 19, 2019 | 42.17 | 42.28 | 41.53 | 41.66 | 1,423,171 | -0.40(-0.94%) |
Mar 18, 2019 | 41.69 | 42.05 | 41.57 | 42.05 | 910,963 | +0.36(+0.86%) |
Mar 15, 2019 | 41.45 | 41.90 | 41.45 | 41.69 | 2,456,360 | +0.28(+0.67%) |
Mar 14, 2019 | 41.64 | 41.75 | 41.32 | 41.42 | 1,891,528 | -0.27(-0.64%) |
Mar 13, 2019 | 41.83 | 42.02 | 41.60 | 41.68 | 1,425,571 | -0.03(-0.07%) |
Mar 12, 2019 | 41.33 | 41.85 | 41.27 | 41.71 | 2,059,498 | +0.44(+1.07%) |
Mar 11, 2019 | 41.25 | 41.63 | 41.06 | 41.27 | 2,224,569 | -0.04(-0.09%) |
Mar 08, 2019 | 40.81 | 41.33 | 40.67 | 41.31 | 2,343,364 | +0.35(+0.85%) |
Mar 07, 2019 | 41.12 | 41.28 | 40.55 | 40.96 | 2,035,447 | -0.23(-0.56%) |
Mar 06, 2019 | 41.13 | 41.46 | 40.95 | 41.19 | 1,760,919 | +0.00(+0.00%) |
Mar 05, 2019 | 40.55 | 41.27 | 40.28 | 41.19 | 1,753,227 | +0.59(+1.45%) |
Mar 04, 2019 | 40.66 | 40.76 | 40.06 | 40.60 | 1,517,502 | +0.23(+0.57%) |