Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 39.28 | 39.91 | 39.06 | 39.86 | 456,716 | +0.58(+1.48%) |
May 30, 2019 | 39.70 | 39.94 | 38.93 | 39.28 | 508,006 | -0.39(-1.00%) |
May 29, 2019 | 40.28 | 40.38 | 39.55 | 39.68 | 329,141 | -0.64(-1.58%) |
May 28, 2019 | 40.95 | 41.08 | 40.32 | 40.32 | 363,168 | -0.55(-1.36%) |
May 24, 2019 | 40.86 | 41.17 | 40.80 | 40.87 | 321,499 | +0.06(+0.14%) |
May 23, 2019 | 41.06 | 41.06 | 40.55 | 40.81 | 384,984 | -0.30(-0.74%) |
May 22, 2019 | 41.34 | 41.34 | 41.02 | 41.12 | 332,514 | -0.08(-0.20%) |
May 21, 2019 | 41.31 | 41.60 | 40.93 | 41.20 | 449,510 | -0.12(-0.28%) |
May 20, 2019 | 41.75 | 41.94 | 41.19 | 41.32 | 366,187 | -0.53(-1.26%) |
May 17, 2019 | 41.72 | 42.21 | 41.71 | 41.85 | 551,464 | -0.03(-0.08%) |
May 16, 2019 | 41.54 | 42.17 | 41.49 | 41.88 | 446,951 | +0.24(+0.56%) |
May 15, 2019 | 41.59 | 41.85 | 41.46 | 41.65 | 487,323 | +0.06(+0.14%) |
May 14, 2019 | 41.82 | 41.83 | 41.41 | 41.59 | 528,113 | -0.33(-0.78%) |
May 13, 2019 | 41.44 | 41.96 | 41.35 | 41.91 | 495,622 | +0.13(+0.30%) |
May 10, 2019 | 41.06 | 41.80 | 40.77 | 41.79 | 464,572 | +0.71(+1.74%) |
May 09, 2019 | 41.41 | 41.68 | 40.85 | 41.07 | 408,484 | -0.31(-0.75%) |
May 08, 2019 | 42.05 | 42.22 | 41.33 | 41.38 | 368,158 | -0.65(-1.54%) |
May 07, 2019 | 42.23 | 42.55 | 41.70 | 42.03 | 465,814 | -0.28(-0.66%) |
May 06, 2019 | 42.49 | 42.64 | 42.01 | 42.31 | 525,702 | -0.26(-0.61%) |
May 03, 2019 | 41.80 | 42.81 | 41.23 | 42.57 | 427,911 | +0.99(+2.38%) |
May 02, 2019 | 41.38 | 41.96 | 41.29 | 41.58 | 324,098 | -0.06(-0.14%) |
May 01, 2019 | 42.02 | 42.14 | 41.54 | 41.64 | 390,468 | -0.44(-1.04%) |
Apr 30, 2019 | 41.85 | 42.22 | 41.65 | 42.07 | 801,096 | +0.31(+0.74%) |
Apr 29, 2019 | 41.75 | 41.78 | 41.23 | 41.76 | 394,099 | +0.08(+0.20%) |
Apr 26, 2019 | 41.74 | 42.07 | 41.63 | 41.68 | 306,501 | +0.08(+0.20%) |
Apr 25, 2019 | 41.09 | 41.78 | 41.09 | 41.59 | 296,808 | +0.26(+0.63%) |
Apr 24, 2019 | 40.94 | 41.53 | 40.94 | 41.33 | 461,757 | +0.45(+1.11%) |
Apr 23, 2019 | 40.84 | 41.11 | 40.79 | 40.88 | 499,123 | +0.13(+0.33%) |
Apr 22, 2019 | 40.88 | 41.02 | 40.59 | 40.75 | 246,044 | -0.25(-0.61%) |
Apr 18, 2019 | 41.05 | 41.30 | 40.93 | 41.00 | 232,821 | +0.03(+0.08%) |
Apr 17, 2019 | 41.17 | 41.23 | 40.92 | 40.96 | 253,844 | -0.20(-0.49%) |
Apr 16, 2019 | 41.50 | 41.75 | 41.13 | 41.17 | 252,372 | -0.33(-0.79%) |
Apr 15, 2019 | 41.44 | 41.75 | 41.33 | 41.49 | 278,716 | +0.12(+0.28%) |
Apr 12, 2019 | 41.16 | 41.42 | 40.89 | 41.38 | 209,849 | +0.16(+0.39%) |
Apr 11, 2019 | 40.98 | 41.23 | 40.83 | 41.22 | 251,584 | +0.25(+0.62%) |
Apr 10, 2019 | 40.88 | 41.38 | 40.88 | 40.96 | 228,704 | +0.12(+0.29%) |
Apr 09, 2019 | 41.22 | 41.22 | 40.73 | 40.85 | 315,233 | -0.26(-0.63%) |
Apr 08, 2019 | 41.58 | 41.58 | 41.07 | 41.11 | 278,990 | -0.63(-1.51%) |
Apr 05, 2019 | 41.28 | 41.74 | 41.14 | 41.74 | 407,795 | +0.43(+1.04%) |
Apr 04, 2019 | 41.40 | 41.62 | 41.07 | 41.31 | 459,203 | +0.08(+0.18%) |
Apr 03, 2019 | 41.19 | 41.38 | 40.74 | 41.23 | 425,878 | +0.08(+0.20%) |
Apr 02, 2019 | 41.70 | 41.70 | 40.96 | 41.15 | 386,580 | -0.43(-1.03%) |
Apr 01, 2019 | 41.86 | 41.88 | 41.22 | 41.58 | 538,651 | -0.25(-0.60%) |
Mar 29, 2019 | 41.87 | 42.08 | 41.65 | 41.83 | 404,819 | -0.02(-0.04%) |
Mar 28, 2019 | 42.02 | 42.22 | 41.59 | 41.85 | 219,646 | -0.13(-0.32%) |
Mar 27, 2019 | 42.20 | 42.36 | 41.81 | 41.98 | 407,206 | -0.23(-0.54%) |
Mar 26, 2019 | 42.12 | 42.45 | 41.42 | 42.21 | 306,038 | +0.09(+0.22%) |
Mar 25, 2019 | 41.73 | 42.28 | 41.54 | 42.12 | 390,625 | +0.35(+0.85%) |
Mar 22, 2019 | 41.82 | 42.26 | 41.74 | 41.76 | 549,797 | +0.00(+0.00%) |
Mar 21, 2019 | 41.15 | 41.80 | 40.89 | 41.76 | 846,828 | +0.47(+1.14%) |
Mar 20, 2019 | 41.35 | 41.70 | 40.95 | 41.29 | 708,158 | -0.13(-0.32%) |
Mar 19, 2019 | 41.85 | 41.85 | 41.22 | 41.43 | 441,288 | -0.46(-1.10%) |
Mar 18, 2019 | 41.87 | 42.19 | 41.67 | 41.89 | 377,720 | +0.01(+0.02%) |
Mar 15, 2019 | 42.29 | 42.29 | 41.55 | 41.88 | 1,511,081 | +0.11(+0.26%) |
Mar 14, 2019 | 42.07 | 42.18 | 41.71 | 41.77 | 421,524 | -0.33(-0.77%) |
Mar 13, 2019 | 41.90 | 42.20 | 41.54 | 42.10 | 414,744 | +0.16(+0.38%) |
Mar 12, 2019 | 41.86 | 42.21 | 41.66 | 41.94 | 277,947 | +0.06(+0.14%) |
Mar 11, 2019 | 41.34 | 41.89 | 41.27 | 41.88 | 433,440 | +0.58(+1.40%) |
Mar 08, 2019 | 41.10 | 41.45 | 41.07 | 41.30 | 406,584 | +0.28(+0.69%) |
Mar 07, 2019 | 40.89 | 41.44 | 40.83 | 41.02 | 447,460 | +0.32(+0.78%) |
Mar 06, 2019 | 40.77 | 40.91 | 40.37 | 40.70 | 456,304 | -0.07(-0.16%) |
Mar 05, 2019 | 40.93 | 41.27 | 40.76 | 40.77 | 278,675 | -0.28(-0.69%) |
Mar 04, 2019 | 40.94 | 41.16 | 40.49 | 41.05 | 448,444 | +0.24(+0.59%) |