Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 41.94 | 42.02 | 41.74 | 41.91 | 408,791 | -0.07(-0.17%) |
May 30, 2019 | 42.32 | 42.38 | 41.87 | 41.99 | 766,777 | -0.10(-0.25%) |
May 29, 2019 | 42.34 | 42.37 | 41.98 | 42.09 | 428,314 | -0.13(-0.30%) |
May 28, 2019 | 41.96 | 42.42 | 41.77 | 42.22 | 508,187 | +0.02(+0.06%) |
May 24, 2019 | 42.30 | 42.30 | 41.76 | 42.19 | 430,122 | +0.12(+0.28%) |
May 23, 2019 | 41.51 | 42.33 | 41.39 | 42.07 | 535,948 | +0.29(+0.69%) |
May 22, 2019 | 41.42 | 41.80 | 41.00 | 41.79 | 421,984 | +0.24(+0.58%) |
May 21, 2019 | 41.07 | 42.11 | 41.07 | 41.55 | 1,069,527 | +0.72(+1.76%) |
May 20, 2019 | 40.80 | 40.98 | 40.57 | 40.83 | 149,940 | +0.11(+0.27%) |
May 17, 2019 | 40.56 | 41.19 | 40.56 | 40.72 | 340,157 | -0.02(-0.06%) |
May 16, 2019 | 40.62 | 40.87 | 40.53 | 40.74 | 606,223 | +0.17(+0.41%) |
May 15, 2019 | 40.66 | 40.71 | 40.36 | 40.57 | 1,012,122 | -0.07(-0.18%) |
May 14, 2019 | 40.93 | 40.93 | 40.23 | 40.65 | 508,305 | -0.26(-0.62%) |
May 13, 2019 | 40.73 | 40.93 | 40.45 | 40.90 | 295,252 | -0.16(-0.39%) |
May 10, 2019 | 40.51 | 41.11 | 40.21 | 41.06 | 466,384 | +0.57(+1.42%) |
May 09, 2019 | 40.99 | 40.99 | 40.36 | 40.49 | 455,018 | -0.51(-1.24%) |
May 08, 2019 | 41.12 | 41.12 | 40.84 | 41.00 | 547,745 | -0.05(-0.12%) |
May 07, 2019 | 40.48 | 41.08 | 40.27 | 41.04 | 631,292 | +0.46(+1.14%) |
May 06, 2019 | 40.45 | 40.66 | 40.21 | 40.58 | 362,434 | -0.03(-0.08%) |
May 03, 2019 | 40.26 | 40.74 | 40.26 | 40.61 | 317,572 | +0.31(+0.77%) |
May 02, 2019 | 40.30 | 40.68 | 40.10 | 40.30 | 443,353 | -0.02(-0.04%) |
May 01, 2019 | 40.32 | 40.66 | 40.26 | 40.32 | 617,368 | +0.22(+0.54%) |
Apr 30, 2019 | 39.71 | 40.23 | 39.71 | 40.10 | 460,745 | +0.30(+0.76%) |
Apr 29, 2019 | 40.08 | 40.22 | 39.73 | 39.80 | 372,019 | -0.33(-0.83%) |
Apr 26, 2019 | 39.59 | 40.22 | 39.46 | 40.14 | 1,512,579 | +0.74(+1.88%) |
Apr 25, 2019 | 39.06 | 39.47 | 38.93 | 39.39 | 409,066 | +0.31(+0.80%) |
Apr 24, 2019 | 39.07 | 39.36 | 38.92 | 39.08 | 691,021 | +0.09(+0.22%) |
Apr 23, 2019 | 39.42 | 39.42 | 38.79 | 39.00 | 702,145 | -0.60(-1.51%) |
Apr 22, 2019 | 40.59 | 40.86 | 39.55 | 39.59 | 916,188 | -1.33(-3.25%) |
Apr 18, 2019 | 40.43 | 41.16 | 39.90 | 40.93 | 1,283,214 | -1.44(-3.40%) |
Apr 17, 2019 | 42.42 | 42.59 | 42.03 | 42.37 | 396,125 | -0.12(-0.28%) |
Apr 16, 2019 | 42.69 | 42.78 | 42.46 | 42.49 | 248,575 | -0.10(-0.22%) |
Apr 15, 2019 | 42.58 | 42.77 | 42.52 | 42.58 | 219,432 | +0.06(+0.15%) |
Apr 12, 2019 | 42.68 | 42.68 | 42.06 | 42.52 | 382,567 | -0.09(-0.21%) |
Apr 11, 2019 | 42.93 | 42.93 | 42.57 | 42.61 | 343,175 | -0.42(-0.98%) |
Apr 10, 2019 | 42.87 | 43.12 | 42.73 | 43.03 | 270,407 | +0.09(+0.20%) |
Apr 09, 2019 | 43.24 | 43.37 | 42.89 | 42.94 | 356,839 | -0.40(-0.92%) |
Apr 08, 2019 | 42.60 | 43.35 | 42.60 | 43.34 | 282,200 | +0.58(+1.36%) |
Apr 05, 2019 | 43.08 | 43.08 | 42.50 | 42.76 | 367,009 | -0.27(-0.63%) |
Apr 04, 2019 | 43.25 | 43.48 | 42.93 | 43.03 | 669,091 | -0.29(-0.66%) |
Apr 03, 2019 | 43.27 | 43.62 | 43.07 | 43.32 | 271,233 | +0.18(+0.41%) |
Apr 02, 2019 | 42.70 | 43.16 | 42.64 | 43.14 | 409,780 | +0.41(+0.95%) |
Apr 01, 2019 | 43.11 | 43.11 | 42.53 | 42.73 | 399,506 | -0.16(-0.37%) |
Mar 29, 2019 | 43.03 | 43.15 | 42.76 | 42.89 | 348,313 | +0.17(+0.39%) |
Mar 28, 2019 | 42.69 | 43.08 | 42.69 | 42.73 | 310,562 | -0.02(-0.06%) |
Mar 27, 2019 | 42.59 | 42.83 | 42.48 | 42.75 | 271,665 | +0.13(+0.30%) |
Mar 26, 2019 | 42.39 | 42.83 | 42.14 | 42.62 | 554,245 | +0.14(+0.34%) |
Mar 25, 2019 | 43.18 | 43.18 | 42.44 | 42.48 | 623,730 | -0.67(-1.55%) |
Mar 22, 2019 | 42.89 | 43.29 | 42.89 | 43.15 | 284,573 | +0.10(+0.22%) |
Mar 21, 2019 | 43.25 | 43.38 | 43.02 | 43.05 | 383,501 | -0.37(-0.84%) |
Mar 20, 2019 | 43.05 | 43.56 | 42.93 | 43.42 | 359,221 | +0.38(+0.89%) |
Mar 19, 2019 | 43.61 | 43.62 | 42.97 | 43.04 | 390,847 | -0.47(-1.08%) |
Mar 18, 2019 | 43.30 | 43.52 | 43.15 | 43.51 | 189,086 | +0.20(+0.46%) |
Mar 15, 2019 | 43.51 | 43.65 | 43.23 | 43.31 | 365,378 | +0.00(+0.00%) |
Mar 14, 2019 | 42.89 | 43.34 | 42.77 | 43.31 | 342,434 | +0.43(+1.00%) |
Mar 13, 2019 | 42.70 | 42.97 | 42.68 | 42.88 | 287,191 | +0.17(+0.39%) |
Mar 12, 2019 | 42.54 | 42.81 | 42.36 | 42.71 | 329,861 | +0.15(+0.36%) |
Mar 11, 2019 | 41.96 | 42.62 | 41.95 | 42.56 | 362,416 | +0.79(+1.89%) |
Mar 08, 2019 | 41.45 | 41.91 | 41.42 | 41.77 | 355,816 | +0.32(+0.76%) |
Mar 07, 2019 | 41.68 | 42.27 | 41.39 | 41.45 | 461,920 | -0.05(-0.11%) |
Mar 06, 2019 | 41.23 | 41.56 | 40.78 | 41.50 | 509,436 | +0.24(+0.57%) |
Mar 05, 2019 | 41.38 | 41.72 | 41.21 | 41.26 | 463,841 | -0.13(-0.32%) |
Mar 04, 2019 | 41.75 | 41.95 | 40.53 | 41.40 | 2,757,784 | -0.29(-0.70%) |