Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 41.96 | 42.23 | 41.78 | 42.08 | 13,274,776 | -0.10(-0.24%) |
May 30, 2019 | 41.72 | 42.23 | 41.68 | 42.18 | 10,610,807 | +0.55(+1.32%) |
May 29, 2019 | 41.74 | 41.99 | 41.46 | 41.63 | 13,934,118 | -0.42(-1.00%) |
May 28, 2019 | 42.48 | 42.54 | 41.99 | 42.05 | 21,735,276 | -0.44(-1.03%) |
May 24, 2019 | 42.67 | 42.73 | 42.42 | 42.49 | 7,697,866 | -0.21(-0.48%) |
May 23, 2019 | 42.39 | 42.73 | 42.36 | 42.69 | 13,403,585 | +0.17(+0.40%) |
May 22, 2019 | 41.78 | 42.57 | 41.72 | 42.52 | 18,741,570 | +0.90(+2.16%) |
May 21, 2019 | 41.96 | 41.99 | 41.49 | 41.62 | 12,362,558 | -0.21(-0.51%) |
May 20, 2019 | 42.00 | 42.08 | 41.76 | 41.84 | 16,172,853 | -0.30(-0.71%) |
May 17, 2019 | 42.20 | 42.43 | 42.11 | 42.14 | 13,144,463 | -0.33(-0.77%) |
May 16, 2019 | 42.20 | 42.53 | 42.14 | 42.46 | 20,751,178 | +0.34(+0.81%) |
May 15, 2019 | 41.68 | 42.29 | 41.62 | 42.12 | 13,337,641 | +0.42(+1.01%) |
May 14, 2019 | 41.56 | 42.24 | 41.41 | 41.70 | 18,496,354 | +0.55(+1.33%) |
May 13, 2019 | 41.03 | 41.22 | 40.88 | 41.15 | 13,908,707 | -0.12(-0.29%) |
May 10, 2019 | 40.60 | 41.36 | 40.59 | 41.27 | 11,272,455 | +0.68(+1.67%) |
May 09, 2019 | 40.94 | 41.09 | 40.31 | 40.59 | 13,370,436 | -0.39(-0.94%) |
May 08, 2019 | 41.15 | 41.30 | 40.95 | 40.98 | 10,837,778 | -0.13(-0.31%) |
May 07, 2019 | 41.30 | 41.36 | 40.91 | 41.11 | 14,581,027 | -0.40(-0.97%) |
May 06, 2019 | 41.39 | 41.63 | 41.33 | 41.51 | 10,109,757 | -0.21(-0.51%) |
May 03, 2019 | 41.62 | 41.93 | 41.55 | 41.72 | 8,263,485 | +0.28(+0.68%) |
May 02, 2019 | 41.56 | 41.77 | 41.34 | 41.44 | 10,187,610 | -0.17(-0.41%) |
May 01, 2019 | 41.92 | 42.03 | 41.58 | 41.61 | 12,320,783 | -0.40(-0.96%) |
Apr 30, 2019 | 41.56 | 42.12 | 41.44 | 42.02 | 20,916,394 | +0.55(+1.32%) |
Apr 29, 2019 | 41.25 | 41.49 | 41.20 | 41.47 | 11,363,230 | +0.14(+0.33%) |
Apr 26, 2019 | 41.10 | 41.49 | 41.09 | 41.33 | 11,856,874 | +0.36(+0.88%) |
Apr 25, 2019 | 40.88 | 41.01 | 40.65 | 40.97 | 13,363,274 | -0.12(-0.29%) |
Apr 24, 2019 | 41.13 | 41.30 | 41.03 | 41.09 | 18,679,084 | -0.20(-0.48%) |
Apr 23, 2019 | 41.18 | 41.72 | 40.72 | 41.29 | 29,574,510 | +0.69(+1.71%) |
Apr 22, 2019 | 40.59 | 40.77 | 40.26 | 40.59 | 11,483,421 | -0.07(-0.17%) |
Apr 18, 2019 | 40.53 | 40.75 | 40.48 | 40.66 | 14,207,161 | +0.17(+0.42%) |
Apr 17, 2019 | 40.42 | 40.71 | 40.38 | 40.49 | 13,836,031 | +0.28(+0.70%) |
Apr 16, 2019 | 40.29 | 40.34 | 39.99 | 40.21 | 12,616,251 | -0.04(-0.11%) |
Apr 15, 2019 | 40.15 | 40.29 | 39.99 | 40.25 | 11,981,947 | +0.22(+0.56%) |
Apr 12, 2019 | 39.97 | 40.19 | 39.88 | 40.03 | 12,482,395 | +0.03(+0.06%) |
Apr 11, 2019 | 40.01 | 40.04 | 39.86 | 40.00 | 8,585,257 | +0.06(+0.15%) |
Apr 10, 2019 | 40.11 | 40.25 | 39.87 | 39.94 | 9,411,250 | -0.03(-0.06%) |
Apr 09, 2019 | 39.78 | 40.01 | 39.63 | 39.97 | 10,090,733 | +0.10(+0.26%) |
Apr 08, 2019 | 39.86 | 39.88 | 39.62 | 39.87 | 11,001,228 | +0.07(+0.17%) |
Apr 05, 2019 | 39.81 | 39.89 | 39.57 | 39.80 | 8,965,022 | -0.01(-0.02%) |
Apr 04, 2019 | 39.69 | 39.86 | 39.49 | 39.81 | 9,125,247 | +0.26(+0.65%) |
Apr 03, 2019 | 39.75 | 39.90 | 39.42 | 39.55 | 15,009,347 | -0.33(-0.84%) |
Apr 02, 2019 | 40.04 | 40.19 | 39.88 | 39.88 | 9,919,318 | -0.13(-0.32%) |
Apr 01, 2019 | 40.24 | 40.39 | 39.90 | 40.01 | 13,454,695 | -0.12(-0.30%) |
Mar 29, 2019 | 39.97 | 40.17 | 39.81 | 40.13 | 18,735,854 | +0.24(+0.60%) |
Mar 28, 2019 | 39.98 | 40.18 | 39.81 | 39.89 | 12,985,467 | -0.03(-0.06%) |
Mar 27, 2019 | 39.95 | 40.17 | 39.68 | 39.92 | 13,479,154 | -0.03(-0.06%) |
Mar 26, 2019 | 39.54 | 40.07 | 39.54 | 39.94 | 13,351,595 | +0.52(+1.33%) |
Mar 25, 2019 | 39.27 | 39.57 | 39.21 | 39.42 | 13,624,395 | +0.09(+0.22%) |
Mar 22, 2019 | 38.93 | 39.48 | 38.93 | 39.33 | 22,251,008 | +0.36(+0.92%) |
Mar 21, 2019 | 38.99 | 39.19 | 38.92 | 38.98 | 23,403,732 | -0.02(-0.04%) |
Mar 20, 2019 | 38.88 | 39.30 | 38.69 | 38.99 | 15,616,101 | -0.03(-0.07%) |
Mar 19, 2019 | 39.01 | 39.13 | 38.83 | 39.02 | 17,499,816 | +0.13(+0.33%) |
Mar 18, 2019 | 38.91 | 39.12 | 38.85 | 38.89 | 24,288,472 | +0.09(+0.24%) |
Mar 15, 2019 | 39.15 | 39.30 | 38.66 | 38.80 | 55,177,556 | -0.34(-0.88%) |
Mar 14, 2019 | 39.26 | 39.49 | 39.08 | 39.14 | 21,606,786 | -0.10(-0.26%) |
Mar 13, 2019 | 39.16 | 39.34 | 38.98 | 39.24 | 19,104,140 | +0.14(+0.37%) |
Mar 12, 2019 | 39.01 | 39.27 | 38.97 | 39.10 | 22,787,088 | -0.11(-0.28%) |
Mar 11, 2019 | 38.32 | 39.26 | 38.29 | 39.21 | 26,060,124 | +1.14(+2.99%) |
Mar 08, 2019 | 38.33 | 38.42 | 37.87 | 38.07 | 18,350,178 | -0.37(-0.97%) |
Mar 07, 2019 | 38.62 | 38.65 | 38.32 | 38.44 | 14,232,649 | -0.14(-0.37%) |
Mar 06, 2019 | 38.77 | 38.87 | 38.58 | 38.59 | 16,763,477 | -0.13(-0.33%) |
Mar 05, 2019 | 38.76 | 38.80 | 38.54 | 38.71 | 14,939,007 | -0.04(-0.11%) |
Mar 04, 2019 | 38.65 | 38.77 | 38.46 | 38.76 | 18,814,952 | +0.23(+0.59%) |