Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 40.56 | 41.11 | 40.14 | 40.60 | 200,553 | -0.66(-1.60%) |
May 30, 2019 | 41.57 | 42.02 | 40.95 | 41.26 | 163,559 | -0.12(-0.30%) |
May 29, 2019 | 41.19 | 41.45 | 40.59 | 41.38 | 224,819 | +0.00(+0.00%) |
May 28, 2019 | 42.11 | 42.15 | 41.35 | 41.38 | 240,782 | -0.77(-1.83%) |
May 24, 2019 | 42.02 | 42.35 | 41.73 | 42.15 | 121,287 | +0.50(+1.20%) |
May 23, 2019 | 42.42 | 42.79 | 41.37 | 41.65 | 349,593 | -1.39(-3.22%) |
May 22, 2019 | 43.08 | 43.44 | 42.73 | 43.04 | 116,252 | -0.34(-0.78%) |
May 21, 2019 | 42.34 | 43.49 | 42.22 | 43.38 | 253,372 | +1.34(+3.18%) |
May 20, 2019 | 41.85 | 42.52 | 41.51 | 42.04 | 166,131 | -0.25(-0.60%) |
May 17, 2019 | 42.79 | 43.36 | 42.19 | 42.29 | 168,189 | -1.06(-2.46%) |
May 16, 2019 | 43.03 | 43.74 | 43.03 | 43.36 | 154,211 | +0.41(+0.97%) |
May 15, 2019 | 42.57 | 43.07 | 42.35 | 42.94 | 137,599 | -0.17(-0.39%) |
May 14, 2019 | 42.27 | 43.24 | 42.12 | 43.11 | 185,159 | +0.93(+2.21%) |
May 13, 2019 | 42.42 | 42.82 | 41.95 | 42.18 | 240,335 | -1.36(-3.12%) |
May 10, 2019 | 42.95 | 43.59 | 42.30 | 43.54 | 185,061 | +0.38(+0.87%) |
May 09, 2019 | 42.58 | 43.41 | 42.05 | 43.16 | 345,236 | +0.08(+0.20%) |
May 08, 2019 | 43.14 | 43.64 | 42.97 | 43.08 | 240,181 | -0.27(-0.63%) |
May 07, 2019 | 44.21 | 44.63 | 42.95 | 43.35 | 288,070 | -1.32(-2.95%) |
May 06, 2019 | 43.85 | 44.74 | 43.76 | 44.67 | 205,752 | -0.21(-0.46%) |
May 03, 2019 | 44.32 | 44.93 | 43.99 | 44.88 | 312,396 | +0.92(+2.10%) |
May 02, 2019 | 43.40 | 44.46 | 43.40 | 43.95 | 129,195 | +0.28(+0.65%) |
May 01, 2019 | 44.51 | 44.73 | 43.49 | 43.67 | 485,930 | -0.64(-1.45%) |
Apr 30, 2019 | 45.00 | 45.21 | 43.90 | 44.31 | 252,546 | -0.57(-1.28%) |
Apr 29, 2019 | 44.93 | 45.42 | 44.88 | 44.89 | 302,492 | +0.11(+0.25%) |
Apr 26, 2019 | 43.17 | 44.90 | 42.95 | 44.77 | 336,272 | +1.59(+3.69%) |
Apr 25, 2019 | 44.03 | 44.04 | 42.64 | 43.18 | 272,404 | -1.08(-2.45%) |
Apr 24, 2019 | 44.10 | 44.45 | 44.01 | 44.26 | 276,337 | +0.02(+0.04%) |
Apr 23, 2019 | 44.25 | 44.60 | 44.06 | 44.25 | 416,558 | +0.13(+0.30%) |
Apr 22, 2019 | 44.43 | 44.80 | 43.93 | 44.11 | 149,493 | -0.60(-1.35%) |
Apr 18, 2019 | 44.48 | 44.85 | 44.31 | 44.72 | 155,773 | +0.08(+0.17%) |
Apr 17, 2019 | 45.07 | 45.07 | 44.32 | 44.64 | 184,688 | -0.11(-0.25%) |
Apr 16, 2019 | 45.04 | 45.04 | 44.66 | 44.75 | 207,342 | +0.05(+0.11%) |
Apr 15, 2019 | 44.88 | 45.32 | 44.40 | 44.71 | 139,403 | -0.17(-0.38%) |
Apr 12, 2019 | 45.08 | 45.22 | 44.44 | 44.88 | 121,923 | +0.09(+0.21%) |
Apr 11, 2019 | 44.55 | 44.93 | 44.28 | 44.78 | 125,292 | +0.41(+0.91%) |
Apr 10, 2019 | 43.64 | 44.47 | 43.52 | 44.38 | 198,954 | +0.90(+2.06%) |
Apr 09, 2019 | 43.88 | 44.05 | 43.37 | 43.48 | 212,087 | -0.87(-1.95%) |
Apr 08, 2019 | 44.25 | 44.43 | 44.00 | 44.35 | 185,030 | -0.08(-0.19%) |
Apr 05, 2019 | 44.29 | 44.64 | 44.04 | 44.43 | 269,102 | +0.38(+0.86%) |
Apr 04, 2019 | 43.80 | 44.28 | 43.55 | 44.06 | 165,273 | +0.24(+0.54%) |
Apr 03, 2019 | 43.59 | 44.06 | 43.24 | 43.82 | 375,926 | +0.74(+1.73%) |
Apr 02, 2019 | 43.19 | 43.46 | 42.78 | 43.08 | 259,541 | -0.19(-0.44%) |
Apr 01, 2019 | 42.41 | 43.56 | 42.41 | 43.27 | 539,807 | +1.06(+2.52%) |
Mar 29, 2019 | 42.61 | 42.90 | 42.11 | 42.20 | 523,667 | -0.03(-0.07%) |
Mar 28, 2019 | 41.99 | 42.45 | 41.90 | 42.23 | 151,992 | +0.31(+0.74%) |
Mar 27, 2019 | 42.21 | 42.33 | 41.31 | 41.92 | 244,939 | -0.37(-0.87%) |
Mar 26, 2019 | 42.01 | 42.85 | 41.88 | 42.29 | 189,399 | +0.39(+0.92%) |
Mar 25, 2019 | 41.72 | 42.55 | 41.21 | 41.90 | 322,982 | -0.24(-0.56%) |
Mar 22, 2019 | 44.24 | 44.44 | 42.07 | 42.13 | 245,350 | -2.52(-5.64%) |
Mar 21, 2019 | 43.33 | 44.90 | 43.33 | 44.65 | 277,884 | +1.12(+2.57%) |
Mar 20, 2019 | 44.32 | 44.35 | 43.36 | 43.54 | 231,505 | -0.96(-2.16%) |
Mar 19, 2019 | 45.13 | 45.19 | 44.39 | 44.49 | 189,267 | -0.35(-0.78%) |
Mar 18, 2019 | 44.31 | 44.85 | 43.85 | 44.84 | 249,186 | +0.72(+1.64%) |
Mar 15, 2019 | 44.05 | 44.86 | 43.92 | 44.12 | 694,468 | +0.21(+0.47%) |
Mar 14, 2019 | 44.05 | 44.39 | 43.82 | 43.91 | 172,013 | -0.14(-0.32%) |
Mar 13, 2019 | 44.14 | 44.43 | 43.72 | 44.05 | 184,903 | +0.22(+0.49%) |
Mar 12, 2019 | 43.95 | 44.18 | 43.52 | 43.84 | 269,061 | +0.16(+0.37%) |
Mar 11, 2019 | 42.07 | 43.95 | 41.84 | 43.68 | 484,548 | +1.63(+3.87%) |
Mar 08, 2019 | 42.31 | 42.48 | 40.00 | 42.05 | 692,128 | -1.64(-3.75%) |
Mar 07, 2019 | 44.14 | 44.22 | 43.53 | 43.69 | 517,222 | -0.42(-0.96%) |
Mar 06, 2019 | 45.06 | 45.22 | 44.11 | 44.11 | 193,840 | -0.92(-2.05%) |
Mar 05, 2019 | 45.24 | 45.34 | 44.78 | 45.03 | 351,525 | -0.08(-0.17%) |
Mar 04, 2019 | 46.08 | 46.23 | 44.99 | 45.11 | 195,050 | -0.78(-1.70%) |