Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 40.15 | 40.75 | 40.15 | 40.64 | 1,413,203 | +0.49(+1.22%) |
May 30, 2019 | 40.23 | 40.39 | 40.02 | 40.15 | 936,083 | +0.00(+0.00%) |
May 29, 2019 | 40.90 | 40.93 | 40.07 | 40.15 | 1,345,486 | -0.65(-1.60%) |
May 28, 2019 | 41.76 | 41.76 | 40.66 | 40.80 | 1,932,252 | -0.92(-2.20%) |
May 24, 2019 | 41.85 | 42.03 | 41.67 | 41.72 | 812,349 | -0.04(-0.10%) |
May 23, 2019 | 41.51 | 41.79 | 41.46 | 41.76 | 1,148,043 | +0.26(+0.62%) |
May 22, 2019 | 41.24 | 41.52 | 41.08 | 41.50 | 883,801 | +0.33(+0.81%) |
May 21, 2019 | 41.30 | 41.59 | 41.11 | 41.17 | 981,675 | -0.10(-0.25%) |
May 20, 2019 | 41.25 | 41.52 | 41.14 | 41.27 | 1,084,902 | +0.09(+0.21%) |
May 17, 2019 | 40.77 | 41.37 | 40.66 | 41.19 | 922,477 | +0.28(+0.69%) |
May 16, 2019 | 40.42 | 41.00 | 40.06 | 40.90 | 1,248,462 | +0.39(+0.97%) |
May 15, 2019 | 40.60 | 40.74 | 40.45 | 40.51 | 1,034,517 | -0.03(-0.08%) |
May 14, 2019 | 40.99 | 41.03 | 40.48 | 40.54 | 1,156,120 | -0.43(-1.05%) |
May 13, 2019 | 40.37 | 41.03 | 40.32 | 40.97 | 1,234,840 | +0.57(+1.42%) |
May 10, 2019 | 39.63 | 40.42 | 39.59 | 40.40 | 858,012 | +0.77(+1.94%) |
May 09, 2019 | 39.49 | 39.77 | 39.40 | 39.63 | 1,235,042 | +0.10(+0.26%) |
May 08, 2019 | 40.13 | 40.14 | 39.49 | 39.53 | 1,631,539 | -0.62(-1.54%) |
May 07, 2019 | 40.25 | 40.46 | 39.95 | 40.14 | 1,237,656 | -0.21(-0.53%) |
May 06, 2019 | 40.54 | 40.91 | 40.21 | 40.36 | 914,500 | -0.08(-0.19%) |
May 03, 2019 | 40.20 | 40.67 | 39.90 | 40.43 | 1,483,974 | +0.46(+1.16%) |
May 02, 2019 | 40.07 | 40.29 | 39.78 | 39.97 | 1,636,065 | -0.09(-0.21%) |
May 01, 2019 | 40.24 | 40.60 | 39.89 | 40.06 | 1,458,090 | -0.39(-0.95%) |
Apr 30, 2019 | 39.71 | 40.48 | 39.57 | 40.44 | 1,646,351 | +0.81(+2.05%) |
Apr 29, 2019 | 39.81 | 39.87 | 39.50 | 39.63 | 936,752 | -0.30(-0.74%) |
Apr 26, 2019 | 39.97 | 40.29 | 39.89 | 39.92 | 1,323,588 | +0.09(+0.23%) |
Apr 25, 2019 | 39.48 | 39.98 | 39.30 | 39.83 | 1,131,995 | +0.16(+0.41%) |
Apr 24, 2019 | 39.37 | 39.76 | 39.30 | 39.67 | 1,468,977 | +0.37(+0.95%) |
Apr 23, 2019 | 39.18 | 39.42 | 38.98 | 39.30 | 1,182,614 | +0.25(+0.65%) |
Apr 22, 2019 | 39.05 | 39.18 | 38.85 | 39.04 | 1,309,732 | -0.03(-0.09%) |
Apr 18, 2019 | 38.99 | 39.32 | 38.88 | 39.07 | 2,233,320 | +0.07(+0.17%) |
Apr 17, 2019 | 39.21 | 39.27 | 38.99 | 39.01 | 913,887 | -0.17(-0.43%) |
Apr 16, 2019 | 39.69 | 39.86 | 39.03 | 39.18 | 943,622 | -0.54(-1.35%) |
Apr 15, 2019 | 39.81 | 39.93 | 39.60 | 39.71 | 899,769 | -0.07(-0.17%) |
Apr 12, 2019 | 39.57 | 39.80 | 39.21 | 39.78 | 943,386 | +0.15(+0.39%) |
Apr 11, 2019 | 39.36 | 39.64 | 39.35 | 39.63 | 1,356,193 | +0.29(+0.73%) |
Apr 10, 2019 | 39.49 | 39.86 | 39.24 | 39.34 | 985,641 | -0.13(-0.32%) |
Apr 09, 2019 | 39.41 | 39.49 | 39.26 | 39.47 | 981,298 | +0.07(+0.17%) |
Apr 08, 2019 | 39.64 | 39.73 | 39.29 | 39.40 | 1,105,991 | -0.32(-0.81%) |
Apr 05, 2019 | 39.27 | 39.74 | 39.24 | 39.72 | 1,160,846 | +0.36(+0.91%) |
Apr 04, 2019 | 39.64 | 39.64 | 39.08 | 39.36 | 1,307,920 | -0.18(-0.45%) |
Apr 03, 2019 | 39.53 | 39.64 | 39.21 | 39.54 | 2,005,815 | -0.02(-0.04%) |
Apr 02, 2019 | 39.87 | 39.88 | 39.41 | 39.56 | 2,015,470 | -0.25(-0.64%) |
Apr 01, 2019 | 40.05 | 40.06 | 39.56 | 39.81 | 1,589,040 | -0.24(-0.59%) |
Mar 29, 2019 | 39.84 | 40.09 | 39.66 | 40.05 | 1,486,095 | +0.20(+0.49%) |
Mar 28, 2019 | 40.45 | 40.60 | 39.70 | 39.86 | 1,217,627 | -0.58(-1.43%) |
Mar 27, 2019 | 40.69 | 40.69 | 40.20 | 40.43 | 1,366,134 | -0.24(-0.59%) |
Mar 26, 2019 | 40.45 | 40.71 | 40.39 | 40.67 | 941,880 | +0.23(+0.57%) |
Mar 25, 2019 | 40.48 | 40.59 | 40.23 | 40.44 | 1,481,375 | +0.03(+0.08%) |
Mar 22, 2019 | 40.17 | 40.69 | 40.13 | 40.41 | 1,371,481 | +0.37(+0.91%) |
Mar 21, 2019 | 39.54 | 40.09 | 39.48 | 40.04 | 1,342,458 | +0.46(+1.16%) |
Mar 20, 2019 | 39.59 | 39.98 | 39.39 | 39.58 | 1,940,758 | +0.10(+0.26%) |
Mar 19, 2019 | 40.00 | 40.05 | 39.32 | 39.48 | 1,585,139 | -0.54(-1.36%) |
Mar 18, 2019 | 40.21 | 40.31 | 39.82 | 40.03 | 1,601,102 | -0.25(-0.63%) |
Mar 15, 2019 | 39.81 | 40.35 | 39.81 | 40.28 | 6,499,563 | +0.40(+1.00%) |
Mar 14, 2019 | 40.09 | 40.23 | 39.80 | 39.88 | 2,238,645 | -0.18(-0.45%) |
Mar 13, 2019 | 40.01 | 40.22 | 39.94 | 40.06 | 2,372,753 | -0.01(-0.02%) |
Mar 12, 2019 | 39.75 | 40.13 | 39.65 | 40.07 | 2,669,213 | +0.39(+0.99%) |
Mar 11, 2019 | 39.43 | 39.70 | 39.35 | 39.68 | 1,582,874 | +0.37(+0.95%) |
Mar 08, 2019 | 39.30 | 39.50 | 39.03 | 39.30 | 1,893,244 | +0.05(+0.13%) |
Mar 07, 2019 | 39.18 | 39.49 | 39.14 | 39.25 | 1,675,209 | +0.14(+0.37%) |
Mar 06, 2019 | 39.07 | 39.24 | 38.82 | 39.11 | 1,408,356 | +0.10(+0.26%) |
Mar 05, 2019 | 39.30 | 39.33 | 38.92 | 39.01 | 1,792,266 | -0.32(-0.82%) |
Mar 04, 2019 | 38.96 | 39.38 | 38.90 | 39.33 | 2,167,127 | +0.35(+0.89%) |
Mar 01, 2019 | 39.09 | 39.24 | 38.56 | 38.98 | 2,274,152 | +0.00(+0.00%) |
Feb 28, 2019 | 38.67 | 39.08 | 38.57 | 38.98 | 2,220,096 | +0.36(+0.92%) |
Feb 27, 2019 | 38.62 | 38.71 | 38.39 | 38.62 | 1,415,920 | -0.01(-0.02%) |
Feb 26, 2019 | 38.68 | 38.77 | 38.44 | 38.63 | 1,729,809 | +0.10(+0.26%) |
Feb 25, 2019 | 38.88 | 38.93 | 38.32 | 38.53 | 1,579,587 | -0.29(-0.74%) |
Feb 22, 2019 | 38.05 | 38.92 | 38.05 | 38.82 | 1,972,321 | +0.04(+0.11%) |
Feb 21, 2019 | 38.35 | 38.89 | 38.05 | 38.78 | 1,602,452 | +0.39(+1.02%) |
Feb 20, 2019 | 38.35 | 38.55 | 38.12 | 38.39 | 2,022,692 | +0.02(+0.04%) |
Feb 19, 2019 | 38.14 | 38.48 | 38.00 | 38.37 | 1,594,414 | +0.14(+0.38%) |
Feb 15, 2019 | 38.42 | 38.42 | 37.97 | 38.22 | 2,482,787 | +0.09(+0.22%) |
Feb 14, 2019 | 38.23 | 38.42 | 37.94 | 38.14 | 2,209,234 | -0.02(-0.04%) |
Feb 13, 2019 | 38.20 | 38.23 | 37.89 | 38.16 | 1,410,743 | -0.04(-0.11%) |
Feb 12, 2019 | 38.38 | 38.45 | 37.94 | 38.20 | 1,960,290 | +0.03(+0.07%) |
Feb 11, 2019 | 38.22 | 38.38 | 38.03 | 38.17 | 1,547,218 | -0.07(-0.18%) |
Feb 08, 2019 | 38.03 | 38.29 | 37.74 | 38.24 | 1,431,612 | +0.22(+0.58%) |
Feb 07, 2019 | 37.46 | 38.04 | 37.43 | 38.02 | 2,246,812 | +0.43(+1.15%) |
Feb 06, 2019 | 37.54 | 37.76 | 37.35 | 37.59 | 1,164,024 | -0.11(-0.29%) |
Feb 05, 2019 | 37.52 | 37.77 | 37.35 | 37.70 | 1,296,593 | +0.09(+0.25%) |
Feb 04, 2019 | 37.39 | 37.60 | 36.64 | 37.60 | 1,354,751 | +0.08(+0.20%) |
Feb 01, 2019 | 37.69 | 37.82 | 37.03 | 37.53 | 4,044,782 | -0.26(-0.70%) |
Jan 31, 2019 | 37.16 | 37.86 | 36.71 | 37.79 | 3,121,095 | +0.97(+2.63%) |
Jan 30, 2019 | 36.44 | 37.02 | 36.13 | 36.82 | 2,082,980 | +0.55(+1.51%) |
Jan 29, 2019 | 36.37 | 36.54 | 36.18 | 36.27 | 1,102,958 | +0.07(+0.19%) |
Jan 28, 2019 | 36.43 | 36.54 | 35.97 | 36.21 | 1,464,417 | -0.12(-0.32%) |
Jan 25, 2019 | 36.79 | 37.06 | 36.27 | 36.32 | 2,107,969 | -0.69(-1.87%) |
Jan 24, 2019 | 36.70 | 37.06 | 36.38 | 37.02 | 1,910,740 | +0.24(+0.64%) |
Jan 23, 2019 | 36.24 | 36.79 | 36.24 | 36.78 | 2,075,505 | +0.42(+1.16%) |
Jan 22, 2019 | 36.38 | 36.61 | 35.88 | 36.36 | 2,345,385 | +0.16(+0.44%) |
Jan 18, 2019 | 35.90 | 36.22 | 35.78 | 36.20 | 2,399,022 | +0.35(+0.99%) |
Jan 17, 2019 | 35.75 | 35.90 | 35.63 | 35.84 | 1,385,246 | +0.12(+0.33%) |
Jan 16, 2019 | 35.46 | 35.85 | 35.07 | 35.73 | 2,266,722 | +0.30(+0.86%) |
Jan 15, 2019 | 34.77 | 35.46 | 34.60 | 35.42 | 2,747,367 | +0.66(+1.89%) |
Jan 14, 2019 | 35.14 | 35.23 | 34.34 | 34.77 | 2,801,677 | -0.60(-1.69%) |
Jan 11, 2019 | 35.77 | 35.85 | 35.30 | 35.36 | 1,953,959 | -0.46(-1.29%) |
Jan 10, 2019 | 35.14 | 35.87 | 34.98 | 35.83 | 1,931,166 | +0.69(+1.97%) |
Jan 09, 2019 | 35.45 | 35.55 | 35.04 | 35.14 | 1,517,659 | -0.32(-0.90%) |
Jan 08, 2019 | 34.97 | 35.48 | 34.80 | 35.46 | 2,072,859 | +0.54(+1.54%) |
Jan 07, 2019 | 35.65 | 35.65 | 34.66 | 34.92 | 1,878,843 | -0.24(-0.70%) |
Jan 04, 2019 | 34.55 | 35.20 | 34.55 | 35.16 | 2,103,698 | +0.42(+1.21%) |
Jan 03, 2019 | 34.69 | 35.10 | 34.50 | 34.74 | 2,937,169 | +0.06(+0.17%) |
Jan 02, 2019 | 35.53 | 35.56 | 34.46 | 34.68 | 3,319,712 | -0.93(-2.60%) |