Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 40.75 | 41.20 | 40.42 | 40.73 | 525,568 | -0.37(-0.90%) |
May 30, 2019 | 41.17 | 41.64 | 40.85 | 41.10 | 341,704 | +0.16(+0.39%) |
May 29, 2019 | 40.45 | 41.14 | 39.48 | 40.94 | 1,827,479 | -0.79(-1.89%) |
May 28, 2019 | 41.64 | 42.33 | 41.57 | 41.73 | 274,930 | +0.01(+0.02%) |
May 24, 2019 | 41.28 | 41.80 | 41.15 | 41.72 | 240,375 | +0.67(+1.64%) |
May 23, 2019 | 40.89 | 41.77 | 40.47 | 41.05 | 472,812 | -0.70(-1.67%) |
May 22, 2019 | 41.52 | 42.12 | 41.49 | 41.74 | 166,145 | +0.00(+0.00%) |
May 21, 2019 | 41.91 | 42.17 | 41.65 | 41.74 | 255,535 | +0.03(+0.06%) |
May 20, 2019 | 41.73 | 41.98 | 41.51 | 41.72 | 217,235 | -0.24(-0.58%) |
May 17, 2019 | 42.55 | 42.95 | 41.90 | 41.96 | 208,973 | -1.07(-2.50%) |
May 16, 2019 | 42.37 | 43.26 | 42.35 | 43.03 | 197,276 | +0.78(+1.84%) |
May 15, 2019 | 41.76 | 42.61 | 41.54 | 42.25 | 168,361 | -0.24(-0.57%) |
May 14, 2019 | 42.45 | 42.69 | 42.22 | 42.50 | 165,171 | +0.08(+0.19%) |
May 13, 2019 | 43.18 | 43.18 | 41.58 | 42.42 | 314,465 | -1.51(-3.44%) |
May 10, 2019 | 43.84 | 43.95 | 42.81 | 43.93 | 476,169 | -0.12(-0.26%) |
May 09, 2019 | 44.74 | 44.74 | 43.18 | 44.04 | 649,978 | +1.71(+4.04%) |
May 08, 2019 | 43.11 | 43.65 | 42.23 | 42.34 | 265,877 | -0.89(-2.05%) |
May 07, 2019 | 43.71 | 43.99 | 42.92 | 43.22 | 230,009 | -0.91(-2.07%) |
May 06, 2019 | 43.67 | 44.43 | 43.40 | 44.13 | 238,215 | -0.17(-0.38%) |
May 03, 2019 | 44.14 | 44.49 | 43.91 | 44.30 | 450,802 | +0.35(+0.79%) |
May 02, 2019 | 43.84 | 44.22 | 43.50 | 43.95 | 177,095 | +0.12(+0.27%) |
May 01, 2019 | 44.11 | 44.25 | 43.68 | 43.84 | 399,070 | -0.30(-0.67%) |
Apr 30, 2019 | 44.28 | 44.47 | 43.81 | 44.13 | 343,524 | -0.16(-0.36%) |
Apr 29, 2019 | 43.99 | 44.63 | 43.99 | 44.30 | 224,082 | +0.36(+0.81%) |
Apr 26, 2019 | 43.56 | 44.03 | 43.45 | 43.94 | 147,846 | +0.34(+0.78%) |
Apr 25, 2019 | 43.37 | 44.10 | 43.04 | 43.60 | 140,659 | +0.20(+0.45%) |
Apr 24, 2019 | 43.37 | 43.66 | 42.85 | 43.40 | 426,990 | +0.00(+0.00%) |
Apr 23, 2019 | 43.65 | 44.05 | 43.36 | 43.40 | 267,800 | -0.25(-0.57%) |
Apr 22, 2019 | 42.48 | 44.00 | 42.47 | 43.65 | 402,394 | +1.00(+2.35%) |
Apr 18, 2019 | 42.53 | 42.94 | 42.03 | 42.65 | 133,318 | +0.02(+0.04%) |
Apr 17, 2019 | 42.83 | 43.22 | 42.17 | 42.63 | 208,910 | -0.07(-0.17%) |
Apr 16, 2019 | 42.11 | 42.78 | 42.08 | 42.70 | 204,997 | +0.81(+1.94%) |
Apr 15, 2019 | 41.64 | 41.95 | 41.49 | 41.89 | 152,624 | +0.26(+0.62%) |
Apr 12, 2019 | 41.79 | 42.03 | 41.43 | 41.63 | 130,301 | +0.20(+0.48%) |
Apr 11, 2019 | 41.41 | 41.81 | 41.18 | 41.43 | 173,602 | +0.09(+0.22%) |
Apr 10, 2019 | 40.70 | 41.36 | 40.33 | 41.34 | 156,469 | +0.75(+1.85%) |
Apr 09, 2019 | 40.87 | 40.89 | 40.43 | 40.59 | 232,578 | -0.43(-1.05%) |
Apr 08, 2019 | 41.78 | 41.86 | 40.51 | 41.02 | 276,941 | -1.01(-2.41%) |
Apr 05, 2019 | 41.82 | 42.23 | 41.78 | 42.03 | 176,119 | +0.21(+0.51%) |
Apr 04, 2019 | 41.94 | 42.39 | 41.70 | 41.82 | 232,544 | +0.04(+0.09%) |
Apr 03, 2019 | 42.95 | 43.45 | 41.54 | 41.78 | 268,352 | +0.47(+1.13%) |
Apr 02, 2019 | 41.79 | 41.79 | 41.15 | 41.32 | 272,839 | -0.49(-1.18%) |
Apr 01, 2019 | 41.33 | 42.01 | 41.33 | 41.81 | 157,841 | +0.78(+1.90%) |
Mar 29, 2019 | 40.81 | 41.28 | 40.39 | 41.03 | 459,183 | +0.21(+0.53%) |
Mar 28, 2019 | 40.64 | 40.82 | 40.16 | 40.81 | 144,056 | +0.16(+0.40%) |
Mar 27, 2019 | 40.66 | 40.94 | 40.35 | 40.65 | 167,028 | -0.12(-0.29%) |
Mar 26, 2019 | 40.19 | 40.77 | 39.99 | 40.77 | 160,382 | +0.59(+1.47%) |
Mar 25, 2019 | 39.95 | 40.37 | 39.63 | 40.18 | 236,360 | +0.30(+0.76%) |
Mar 22, 2019 | 40.27 | 40.39 | 39.35 | 39.87 | 370,006 | -0.45(-1.11%) |
Mar 21, 2019 | 39.90 | 40.92 | 39.90 | 40.32 | 104,548 | +0.09(+0.22%) |
Mar 20, 2019 | 40.67 | 40.70 | 40.06 | 40.23 | 209,712 | -0.72(-1.75%) |
Mar 19, 2019 | 41.79 | 41.79 | 40.89 | 40.95 | 87,514 | -0.64(-1.53%) |
Mar 18, 2019 | 41.41 | 42.06 | 41.31 | 41.58 | 135,079 | +0.21(+0.52%) |
Mar 15, 2019 | 41.11 | 41.43 | 40.90 | 41.37 | 519,975 | +0.31(+0.76%) |
Mar 14, 2019 | 40.76 | 41.16 | 40.55 | 41.06 | 275,330 | +0.13(+0.33%) |
Mar 13, 2019 | 40.80 | 41.06 | 40.62 | 40.92 | 154,413 | +0.20(+0.48%) |
Mar 12, 2019 | 40.77 | 41.03 | 40.44 | 40.72 | 119,589 | -0.05(-0.13%) |
Mar 11, 2019 | 40.21 | 40.88 | 39.98 | 40.78 | 139,859 | +0.67(+1.67%) |
Mar 08, 2019 | 40.20 | 40.38 | 39.81 | 40.11 | 122,143 | -0.29(-0.71%) |
Mar 07, 2019 | 40.78 | 40.78 | 40.08 | 40.39 | 135,791 | -0.45(-1.10%) |
Mar 06, 2019 | 41.32 | 41.41 | 40.59 | 40.84 | 233,206 | -0.45(-1.08%) |
Mar 05, 2019 | 41.34 | 41.40 | 40.84 | 41.29 | 128,317 | -0.10(-0.24%) |
Mar 04, 2019 | 41.83 | 42.12 | 41.27 | 41.39 | 233,039 | -0.45(-1.07%) |