Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 41.47 | 41.59 | 40.22 | 40.59 | 5,064,436 | -1.14(-2.73%) |
May 30, 2019 | 41.19 | 42.01 | 41.14 | 41.72 | 3,001,836 | +0.46(+1.10%) |
May 29, 2019 | 41.78 | 41.78 | 40.97 | 41.27 | 4,761,749 | -0.60(-1.43%) |
May 28, 2019 | 42.40 | 42.61 | 41.87 | 41.87 | 3,218,275 | -0.49(-1.17%) |
May 24, 2019 | 41.56 | 42.41 | 41.55 | 42.36 | 2,803,988 | +0.96(+2.32%) |
May 23, 2019 | 41.33 | 42.12 | 41.14 | 41.40 | 4,424,051 | -0.13(-0.32%) |
May 22, 2019 | 40.95 | 41.95 | 40.95 | 41.53 | 4,844,245 | -0.04(-0.09%) |
May 21, 2019 | 41.16 | 41.72 | 40.97 | 41.57 | 3,324,670 | +0.42(+1.01%) |
May 20, 2019 | 42.14 | 42.46 | 41.06 | 41.16 | 4,338,464 | -1.12(-2.65%) |
May 17, 2019 | 42.25 | 43.01 | 42.24 | 42.28 | 3,809,943 | -0.40(-0.93%) |
May 16, 2019 | 42.13 | 42.82 | 42.00 | 42.67 | 4,729,448 | +0.86(+2.07%) |
May 15, 2019 | 41.53 | 42.00 | 41.33 | 41.81 | 3,578,643 | +0.07(+0.16%) |
May 14, 2019 | 41.01 | 42.21 | 40.97 | 41.74 | 4,574,909 | +0.71(+1.73%) |
May 13, 2019 | 40.74 | 41.13 | 40.43 | 41.03 | 3,076,208 | -0.28(-0.67%) |
May 10, 2019 | 41.08 | 41.51 | 40.64 | 41.31 | 2,557,135 | +0.05(+0.11%) |
May 09, 2019 | 40.81 | 41.32 | 40.22 | 41.26 | 2,883,287 | +0.37(+0.90%) |
May 08, 2019 | 41.40 | 41.55 | 40.87 | 40.89 | 2,102,773 | -0.49(-1.19%) |
May 07, 2019 | 41.58 | 41.71 | 40.98 | 41.38 | 2,930,227 | -0.36(-0.86%) |
May 06, 2019 | 41.20 | 41.74 | 40.95 | 41.74 | 3,732,137 | +0.00(+0.00%) |
May 03, 2019 | 42.20 | 42.37 | 41.69 | 41.74 | 3,833,027 | -0.24(-0.56%) |
May 02, 2019 | 41.97 | 42.70 | 41.53 | 41.98 | 4,249,775 | +0.03(+0.07%) |
May 01, 2019 | 42.20 | 43.16 | 41.89 | 41.95 | 4,210,284 | +0.04(+0.09%) |
Apr 30, 2019 | 41.65 | 42.12 | 41.36 | 41.91 | 4,046,688 | +0.34(+0.82%) |
Apr 29, 2019 | 41.50 | 41.75 | 41.21 | 41.57 | 3,098,812 | -0.05(-0.11%) |
Apr 26, 2019 | 41.89 | 41.93 | 41.30 | 41.62 | 5,816,780 | -0.43(-1.01%) |
Apr 25, 2019 | 41.54 | 42.53 | 41.28 | 42.04 | 10,539,227 | -2.10(-4.76%) |
Apr 24, 2019 | 43.91 | 44.48 | 43.67 | 44.14 | 5,487,426 | +0.26(+0.58%) |
Apr 23, 2019 | 43.62 | 44.10 | 43.33 | 43.89 | 6,246,774 | +0.70(+1.62%) |
Apr 22, 2019 | 43.51 | 43.84 | 42.75 | 43.19 | 6,022,176 | -0.72(-1.64%) |
Apr 18, 2019 | 43.32 | 43.99 | 43.13 | 43.91 | 8,249,741 | +0.61(+1.42%) |
Apr 17, 2019 | 43.15 | 43.46 | 43.01 | 43.29 | 5,718,701 | +0.08(+0.18%) |
Apr 16, 2019 | 43.11 | 43.37 | 42.99 | 43.22 | 6,483,799 | +0.26(+0.59%) |
Apr 15, 2019 | 43.10 | 43.21 | 42.68 | 42.96 | 7,559,138 | +0.07(+0.15%) |
Apr 12, 2019 | 42.51 | 42.94 | 42.27 | 42.90 | 11,324,642 | +0.47(+1.11%) |
Apr 11, 2019 | 41.43 | 42.53 | 41.30 | 42.42 | 6,602,815 | +0.87(+2.09%) |
Apr 10, 2019 | 41.18 | 41.61 | 41.16 | 41.55 | 3,692,606 | +0.50(+1.22%) |
Apr 09, 2019 | 41.16 | 41.43 | 40.90 | 41.05 | 4,056,865 | -0.28(-0.69%) |
Apr 08, 2019 | 41.13 | 41.43 | 40.91 | 41.34 | 3,369,417 | +0.14(+0.34%) |
Apr 05, 2019 | 40.64 | 41.24 | 40.46 | 41.19 | 6,064,484 | +0.70(+1.73%) |
Apr 04, 2019 | 39.47 | 40.67 | 39.47 | 40.49 | 6,215,306 | +0.87(+2.20%) |
Apr 03, 2019 | 39.73 | 40.26 | 39.40 | 39.62 | 4,393,134 | +0.18(+0.46%) |
Apr 02, 2019 | 39.47 | 39.58 | 39.14 | 39.44 | 3,809,943 | -0.01(-0.02%) |
Apr 01, 2019 | 39.32 | 39.59 | 38.68 | 39.45 | 5,944,549 | +0.31(+0.80%) |
Mar 29, 2019 | 39.59 | 40.03 | 39.08 | 39.14 | 7,452,392 | -0.27(-0.70%) |
Mar 28, 2019 | 40.25 | 40.43 | 39.11 | 39.41 | 4,616,774 | -0.82(-2.05%) |
Mar 27, 2019 | 39.86 | 41.01 | 39.64 | 40.24 | 7,019,709 | +0.90(+2.28%) |
Mar 26, 2019 | 39.65 | 39.77 | 38.69 | 39.34 | 6,000,083 | -0.35(-0.88%) |
Mar 25, 2019 | 38.58 | 39.95 | 38.58 | 39.69 | 8,905,939 | +0.97(+2.52%) |
Mar 22, 2019 | 38.28 | 39.20 | 38.10 | 38.72 | 5,693,720 | +0.37(+0.96%) |
Mar 21, 2019 | 37.27 | 38.63 | 37.17 | 38.35 | 7,457,200 | +1.26(+3.39%) |
Mar 20, 2019 | 37.32 | 37.74 | 36.30 | 37.09 | 7,548,965 | -0.35(-0.93%) |
Mar 19, 2019 | 38.27 | 38.46 | 37.34 | 37.44 | 4,750,614 | -0.83(-2.18%) |
Mar 18, 2019 | 38.47 | 38.78 | 38.10 | 38.27 | 3,714,168 | -0.28(-0.74%) |
Mar 15, 2019 | 38.88 | 39.28 | 38.51 | 38.55 | 4,418,300 | -0.04(-0.10%) |
Mar 14, 2019 | 38.65 | 38.82 | 38.37 | 38.59 | 4,266,912 | -0.14(-0.37%) |
Mar 13, 2019 | 39.16 | 39.51 | 38.71 | 38.73 | 4,724,168 | -0.43(-1.09%) |
Mar 12, 2019 | 39.02 | 39.23 | 38.59 | 39.16 | 4,318,948 | +0.28(+0.73%) |
Mar 11, 2019 | 38.19 | 39.01 | 38.10 | 38.88 | 4,869,523 | +0.66(+1.73%) |
Mar 08, 2019 | 38.16 | 38.75 | 37.92 | 38.21 | 6,459,776 | -0.15(-0.39%) |
Mar 07, 2019 | 37.21 | 38.41 | 37.19 | 38.37 | 8,228,100 | +1.33(+3.60%) |
Mar 06, 2019 | 36.99 | 37.26 | 36.70 | 37.03 | 4,956,046 | +0.00(+0.00%) |
Mar 05, 2019 | 37.83 | 37.84 | 36.75 | 37.03 | 5,975,256 | -0.79(-2.10%) |
Mar 04, 2019 | 36.93 | 37.88 | 36.86 | 37.83 | 8,637,710 | +1.14(+3.12%) |