Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 38.26 | 39.16 | 38.05 | 38.52 | 587,200 | -0.17(-0.44%) |
May 30, 2019 | 38.31 | 38.81 | 38.31 | 38.69 | 375,917 | +0.21(+0.55%) |
May 29, 2019 | 37.76 | 38.52 | 37.76 | 38.48 | 563,928 | +0.42(+1.10%) |
May 28, 2019 | 38.75 | 38.93 | 37.99 | 38.06 | 789,243 | -0.88(-2.26%) |
May 24, 2019 | 39.03 | 39.24 | 38.91 | 38.94 | 392,500 | -0.01(-0.03%) |
May 23, 2019 | 38.96 | 39.14 | 38.62 | 38.95 | 470,082 | -0.33(-0.84%) |
May 22, 2019 | 39.43 | 39.57 | 39.14 | 39.28 | 278,460 | -0.30(-0.76%) |
May 21, 2019 | 39.35 | 39.66 | 39.28 | 39.58 | 239,410 | +0.16(+0.39%) |
May 20, 2019 | 39.14 | 39.52 | 39.11 | 39.42 | 413,324 | -0.27(-0.67%) |
May 17, 2019 | 39.73 | 39.81 | 39.42 | 39.69 | 445,500 | -0.31(-0.78%) |
May 16, 2019 | 40.20 | 40.44 | 39.88 | 40.00 | 311,866 | -0.29(-0.72%) |
May 15, 2019 | 40.14 | 40.34 | 39.86 | 40.29 | 335,248 | +0.01(+0.02%) |
May 14, 2019 | 40.09 | 40.37 | 39.98 | 40.28 | 675,317 | +0.23(+0.57%) |
May 13, 2019 | 40.44 | 40.67 | 39.87 | 40.05 | 732,420 | -1.01(-2.46%) |
May 10, 2019 | 41.08 | 41.18 | 40.67 | 41.06 | 744,800 | -0.09(-0.22%) |
May 09, 2019 | 40.91 | 41.47 | 40.58 | 41.15 | 805,476 | -0.05(-0.12%) |
May 08, 2019 | 41.10 | 41.30 | 40.97 | 41.20 | 727,231 | -0.05(-0.12%) |
May 07, 2019 | 41.77 | 41.90 | 41.20 | 41.25 | 704,491 | -0.84(-2.00%) |
May 06, 2019 | 41.64 | 42.09 | 41.45 | 42.09 | 363,536 | -0.28(-0.66%) |
May 03, 2019 | 42.27 | 42.66 | 42.23 | 42.37 | 242,000 | +0.17(+0.40%) |
May 02, 2019 | 42.30 | 42.34 | 41.93 | 42.20 | 466,992 | +0.02(+0.05%) |
May 01, 2019 | 42.61 | 42.84 | 42.12 | 42.18 | 263,968 | -0.55(-1.29%) |
Apr 30, 2019 | 42.59 | 42.74 | 42.33 | 42.73 | 302,369 | +0.06(+0.14%) |
Apr 29, 2019 | 42.92 | 43.02 | 42.55 | 42.67 | 214,506 | -0.33(-0.77%) |
Apr 26, 2019 | 42.87 | 43.13 | 42.71 | 43.00 | 266,700 | +0.17(+0.40%) |
Apr 25, 2019 | 42.57 | 42.91 | 42.52 | 42.83 | 366,604 | -0.19(-0.44%) |
Apr 24, 2019 | 43.40 | 43.66 | 42.85 | 43.02 | 293,459 | -0.59(-1.35%) |
Apr 23, 2019 | 43.71 | 43.87 | 43.44 | 43.61 | 257,798 | -0.43(-0.98%) |
Apr 22, 2019 | 44.46 | 44.46 | 44.03 | 44.04 | 156,121 | -0.40(-0.90%) |
Apr 18, 2019 | 44.62 | 44.62 | 44.34 | 44.44 | 282,600 | -0.01(-0.02%) |
Apr 17, 2019 | 44.75 | 45.00 | 44.43 | 44.45 | 397,285 | +0.01(+0.02%) |
Apr 16, 2019 | 44.20 | 44.56 | 43.87 | 44.44 | 243,228 | +0.17(+0.38%) |
Apr 15, 2019 | 44.60 | 44.60 | 44.11 | 44.27 | 235,851 | -0.39(-0.87%) |
Apr 12, 2019 | 44.58 | 44.67 | 44.32 | 44.66 | 523,900 | +0.44(+1.00%) |
Apr 11, 2019 | 44.62 | 44.62 | 43.85 | 44.22 | 377,640 | -0.41(-0.92%) |
Apr 10, 2019 | 44.55 | 44.80 | 44.49 | 44.63 | 215,935 | +0.03(+0.07%) |
Apr 09, 2019 | 44.81 | 44.81 | 44.38 | 44.60 | 458,192 | +0.11(+0.25%) |
Apr 08, 2019 | 44.24 | 44.57 | 44.24 | 44.49 | 246,898 | +0.14(+0.32%) |
Apr 05, 2019 | 44.59 | 44.59 | 44.35 | 44.35 | 235,200 | +0.16(+0.36%) |
Apr 04, 2019 | 43.72 | 44.27 | 43.72 | 44.19 | 562,535 | +0.27(+0.61%) |
Apr 03, 2019 | 43.84 | 44.13 | 43.74 | 43.92 | 321,702 | +0.57(+1.31%) |
Apr 02, 2019 | 44.21 | 44.21 | 43.33 | 43.35 | 208,645 | -0.80(-1.81%) |
Apr 01, 2019 | 43.91 | 44.26 | 43.82 | 44.15 | 312,043 | +0.97(+2.25%) |
Mar 29, 2019 | 43.16 | 43.29 | 42.91 | 43.18 | 356,500 | +0.51(+1.20%) |
Mar 28, 2019 | 42.52 | 42.83 | 42.41 | 42.67 | 349,601 | +0.18(+0.42%) |
Mar 27, 2019 | 42.42 | 42.54 | 42.14 | 42.49 | 438,152 | -0.30(-0.70%) |
Mar 26, 2019 | 42.81 | 42.92 | 42.43 | 42.79 | 537,713 | +0.07(+0.16%) |
Mar 25, 2019 | 42.44 | 42.75 | 42.36 | 42.72 | 1,104,717 | +0.19(+0.45%) |
Mar 22, 2019 | 43.68 | 43.70 | 42.48 | 42.53 | 994,700 | -1.51(-3.43%) |
Mar 21, 2019 | 44.44 | 44.46 | 43.91 | 44.04 | 362,828 | -0.30(-0.68%) |
Mar 20, 2019 | 44.59 | 44.73 | 44.19 | 44.34 | 764,535 | -0.34(-0.77%) |
Mar 19, 2019 | 45.20 | 45.26 | 44.57 | 44.69 | 426,501 | -0.31(-0.70%) |
Mar 18, 2019 | 44.72 | 45.00 | 44.72 | 45.00 | 311,390 | +0.18(+0.40%) |
Mar 15, 2019 | 44.44 | 44.83 | 44.42 | 44.82 | 464,200 | +0.44(+0.99%) |
Mar 14, 2019 | 44.25 | 44.40 | 44.12 | 44.38 | 367,979 | -0.03(-0.07%) |
Mar 13, 2019 | 44.95 | 45.03 | 44.40 | 44.41 | 407,193 | -0.25(-0.56%) |
Mar 12, 2019 | 44.60 | 44.83 | 44.47 | 44.66 | 683,965 | +0.27(+0.61%) |
Mar 11, 2019 | 44.27 | 44.55 | 44.22 | 44.39 | 388,796 | +0.46(+1.05%) |
Mar 08, 2019 | 43.56 | 44.08 | 43.38 | 43.93 | 1,010,900 | -0.01(-0.02%) |
Mar 07, 2019 | 44.58 | 44.58 | 43.82 | 43.94 | 351,588 | -0.61(-1.37%) |
Mar 06, 2019 | 44.83 | 44.83 | 44.50 | 44.55 | 267,955 | -0.09(-0.20%) |
Mar 05, 2019 | 44.48 | 44.81 | 44.47 | 44.64 | 394,582 | +0.08(+0.18%) |
Mar 04, 2019 | 44.87 | 44.97 | 44.44 | 44.56 | 524,777 | -0.26(-0.58%) |