Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 40.21 | 40.30 | 40.06 | 40.08 | 272,913 | -0.53(-1.30%) |
May 30, 2019 | 40.70 | 40.79 | 40.46 | 40.61 | 268,024 | -0.01(-0.02%) |
May 29, 2019 | 40.59 | 40.67 | 40.33 | 40.62 | 92,296 | -0.22(-0.53%) |
May 28, 2019 | 41.43 | 41.43 | 40.83 | 40.83 | 179,558 | -0.49(-1.18%) |
May 24, 2019 | 41.49 | 41.49 | 41.24 | 41.32 | 35,460 | +0.05(+0.13%) |
May 23, 2019 | 41.38 | 41.38 | 41.04 | 41.27 | 117,557 | -0.45(-1.09%) |
May 22, 2019 | 41.74 | 41.82 | 41.64 | 41.72 | 159,519 | -0.14(-0.34%) |
May 21, 2019 | 41.75 | 41.92 | 41.75 | 41.86 | 59,131 | +0.29(+0.70%) |
May 20, 2019 | 41.55 | 41.72 | 41.44 | 41.57 | 108,435 | -0.18(-0.44%) |
May 17, 2019 | 41.59 | 42.06 | 41.59 | 41.76 | 66,375 | -0.15(-0.35%) |
May 16, 2019 | 41.72 | 42.13 | 41.72 | 41.90 | 63,118 | +0.29(+0.70%) |
May 15, 2019 | 41.22 | 41.70 | 41.19 | 41.61 | 165,695 | +0.17(+0.41%) |
May 14, 2019 | 41.24 | 41.70 | 41.24 | 41.44 | 128,593 | +0.33(+0.79%) |
May 13, 2019 | 41.24 | 41.36 | 40.97 | 41.12 | 89,420 | -0.83(-1.98%) |
May 10, 2019 | 41.55 | 42.04 | 41.19 | 41.95 | 350,745 | +0.22(+0.54%) |
May 09, 2019 | 41.52 | 41.77 | 41.29 | 41.72 | 110,790 | -0.10(-0.23%) |
May 08, 2019 | 41.86 | 42.05 | 41.76 | 41.82 | 80,719 | -0.10(-0.24%) |
May 07, 2019 | 42.21 | 42.25 | 41.65 | 41.92 | 117,571 | -0.63(-1.49%) |
May 06, 2019 | 42.14 | 42.61 | 42.13 | 42.55 | 166,689 | -0.21(-0.49%) |
May 03, 2019 | 42.58 | 42.79 | 42.54 | 42.76 | 42,507 | +0.38(+0.89%) |
May 02, 2019 | 42.46 | 42.60 | 42.25 | 42.39 | 117,650 | -0.12(-0.29%) |
May 01, 2019 | 42.89 | 42.89 | 42.51 | 42.51 | 346,462 | -0.31(-0.73%) |
Apr 30, 2019 | 42.67 | 42.82 | 42.50 | 42.82 | 57,055 | +0.23(+0.55%) |
Apr 29, 2019 | 42.55 | 42.69 | 42.55 | 42.59 | 67,734 | +0.04(+0.10%) |
Apr 26, 2019 | 42.35 | 42.54 | 42.29 | 42.54 | 76,377 | +0.19(+0.46%) |
Apr 25, 2019 | 42.40 | 42.45 | 42.22 | 42.35 | 224,877 | -0.15(-0.36%) |
Apr 24, 2019 | 42.55 | 42.62 | 42.46 | 42.51 | 111,176 | -0.12(-0.29%) |
Apr 23, 2019 | 42.41 | 42.65 | 42.36 | 42.63 | 237,554 | +0.26(+0.61%) |
Apr 22, 2019 | 42.29 | 42.40 | 42.26 | 42.37 | 79,875 | -0.01(-0.03%) |
Apr 18, 2019 | 42.48 | 42.48 | 42.25 | 42.38 | 85,647 | +0.03(+0.06%) |
Apr 17, 2019 | 42.51 | 42.51 | 42.30 | 42.36 | 172,094 | -0.00(-0.01%) |
Apr 16, 2019 | 42.37 | 42.40 | 42.30 | 42.36 | 59,864 | +0.11(+0.26%) |
Apr 15, 2019 | 42.33 | 42.33 | 42.18 | 42.25 | 83,699 | -0.07(-0.16%) |
Apr 12, 2019 | 42.28 | 42.35 | 42.19 | 42.32 | 44,646 | +0.27(+0.65%) |
Apr 11, 2019 | 42.07 | 42.10 | 41.94 | 42.04 | 92,973 | +0.04(+0.10%) |
Apr 10, 2019 | 41.96 | 42.02 | 41.90 | 42.00 | 54,702 | +0.15(+0.35%) |
Apr 09, 2019 | 42.01 | 42.01 | 41.81 | 41.85 | 96,394 | -0.29(-0.70%) |
Apr 08, 2019 | 42.04 | 42.16 | 41.99 | 42.15 | 132,386 | +0.03(+0.07%) |
Apr 05, 2019 | 42.03 | 42.14 | 42.00 | 42.12 | 104,098 | +0.18(+0.44%) |
Apr 04, 2019 | 41.82 | 41.96 | 41.80 | 41.93 | 343,384 | +0.14(+0.34%) |
Apr 03, 2019 | 41.91 | 41.96 | 41.69 | 41.79 | 193,763 | +0.03(+0.06%) |
Apr 02, 2019 | 41.78 | 41.80 | 41.68 | 41.77 | 144,648 | -0.04(-0.08%) |
Apr 01, 2019 | 41.61 | 41.83 | 41.57 | 41.80 | 113,528 | +0.44(+1.06%) |
Mar 29, 2019 | 41.32 | 41.37 | 41.16 | 41.36 | 219,585 | +0.26(+0.63%) |
Mar 28, 2019 | 41.10 | 41.16 | 40.88 | 41.10 | 164,388 | +0.11(+0.26%) |
Mar 27, 2019 | 41.20 | 41.22 | 40.81 | 41.00 | 63,144 | -0.17(-0.42%) |
Mar 26, 2019 | 41.06 | 41.30 | 40.98 | 41.17 | 63,262 | +0.34(+0.84%) |
Mar 25, 2019 | 40.82 | 40.98 | 40.66 | 40.83 | 123,415 | -0.05(-0.13%) |
Mar 22, 2019 | 41.32 | 41.39 | 40.88 | 40.88 | 140,120 | -0.66(-1.58%) |
Mar 21, 2019 | 40.98 | 41.62 | 40.98 | 41.53 | 107,147 | +0.44(+1.08%) |
Mar 20, 2019 | 41.28 | 41.41 | 41.06 | 41.09 | 99,012 | -0.26(-0.63%) |
Mar 19, 2019 | 41.56 | 41.65 | 41.22 | 41.35 | 601,469 | -0.07(-0.17%) |
Mar 18, 2019 | 41.28 | 41.45 | 41.28 | 41.42 | 50,777 | +0.19(+0.46%) |
Mar 15, 2019 | 41.11 | 41.34 | 41.10 | 41.24 | 92,804 | +0.22(+0.53%) |
Mar 14, 2019 | 41.02 | 41.10 | 40.96 | 41.02 | 107,602 | +0.01(+0.03%) |
Mar 13, 2019 | 40.90 | 41.13 | 40.88 | 41.01 | 93,268 | +0.24(+0.59%) |
Mar 12, 2019 | 40.75 | 40.90 | 40.70 | 40.76 | 136,166 | +0.08(+0.20%) |
Mar 11, 2019 | 40.27 | 40.70 | 40.27 | 40.68 | 79,770 | +0.50(+1.25%) |
Mar 08, 2019 | 39.99 | 40.18 | 39.90 | 40.18 | 214,409 | -0.06(-0.14%) |
Mar 07, 2019 | 40.42 | 40.42 | 40.13 | 40.23 | 152,146 | -0.21(-0.53%) |
Mar 06, 2019 | 40.66 | 40.66 | 40.42 | 40.45 | 51,236 | -0.26(-0.63%) |
Mar 05, 2019 | 40.79 | 40.79 | 40.64 | 40.71 | 93,887 | -0.07(-0.17%) |
Mar 04, 2019 | 41.08 | 41.08 | 40.42 | 40.78 | 114,124 | -0.16(-0.40%) |