Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 40.35 | 40.49 | 40.20 | 40.23 | 2,206,118 | -0.54(-1.33%) |
May 30, 2019 | 40.68 | 40.83 | 40.58 | 40.77 | 1,464,910 | +0.20(+0.50%) |
May 29, 2019 | 40.70 | 40.73 | 40.37 | 40.57 | 2,602,578 | -0.33(-0.81%) |
May 28, 2019 | 41.22 | 41.44 | 40.89 | 40.90 | 1,473,019 | -0.24(-0.59%) |
May 24, 2019 | 41.32 | 41.39 | 41.08 | 41.14 | 2,095,158 | +0.07(+0.18%) |
May 23, 2019 | 41.20 | 41.22 | 40.85 | 41.07 | 4,750,263 | -0.48(-1.15%) |
May 22, 2019 | 41.42 | 41.68 | 41.42 | 41.55 | 1,613,499 | -0.00(-0.01%) |
May 21, 2019 | 41.54 | 41.63 | 41.44 | 41.55 | 1,532,996 | +0.30(+0.73%) |
May 20, 2019 | 41.27 | 41.46 | 41.12 | 41.25 | 1,392,381 | -0.32(-0.78%) |
May 17, 2019 | 41.50 | 41.98 | 41.49 | 41.58 | 1,659,756 | -0.26(-0.61%) |
May 16, 2019 | 41.47 | 42.04 | 41.47 | 41.83 | 2,106,904 | +0.48(+1.17%) |
May 15, 2019 | 40.74 | 41.46 | 40.73 | 41.35 | 1,917,521 | +0.38(+0.94%) |
May 14, 2019 | 40.82 | 41.23 | 40.78 | 40.96 | 2,509,557 | +0.31(+0.75%) |
May 13, 2019 | 40.82 | 41.01 | 40.52 | 40.66 | 3,693,629 | -0.96(-2.32%) |
May 10, 2019 | 41.28 | 41.76 | 40.81 | 41.62 | 2,780,746 | +0.19(+0.45%) |
May 09, 2019 | 41.19 | 41.50 | 40.94 | 41.44 | 2,808,153 | -0.12(-0.30%) |
May 08, 2019 | 41.52 | 41.81 | 41.43 | 41.56 | 3,152,124 | -0.02(-0.06%) |
May 07, 2019 | 41.92 | 42.03 | 41.26 | 41.58 | 2,798,745 | -0.73(-1.71%) |
May 06, 2019 | 41.73 | 42.36 | 41.69 | 42.31 | 1,941,054 | -0.12(-0.28%) |
May 03, 2019 | 42.21 | 42.48 | 42.18 | 42.43 | 1,822,188 | +0.46(+1.09%) |
May 02, 2019 | 42.08 | 42.16 | 41.69 | 41.97 | 2,881,855 | -0.07(-0.17%) |
May 01, 2019 | 42.52 | 42.53 | 42.04 | 42.04 | 2,196,060 | -0.42(-0.99%) |
Apr 30, 2019 | 42.34 | 42.52 | 42.19 | 42.47 | 1,579,659 | -0.02(-0.04%) |
Apr 29, 2019 | 42.47 | 42.55 | 42.40 | 42.48 | 1,262,765 | +0.02(+0.04%) |
Apr 26, 2019 | 42.28 | 42.48 | 42.12 | 42.47 | 1,290,593 | +0.17(+0.41%) |
Apr 25, 2019 | 42.29 | 42.38 | 42.08 | 42.29 | 2,230,896 | +0.15(+0.35%) |
Apr 24, 2019 | 42.21 | 42.30 | 42.13 | 42.15 | 1,497,320 | -0.04(-0.10%) |
Apr 23, 2019 | 41.85 | 42.24 | 41.81 | 42.19 | 1,501,333 | +0.39(+0.93%) |
Apr 22, 2019 | 41.56 | 41.80 | 41.53 | 41.80 | 1,409,987 | +0.13(+0.31%) |
Apr 18, 2019 | 41.70 | 41.70 | 41.42 | 41.67 | 2,069,000 | +0.11(+0.27%) |
Apr 17, 2019 | 41.93 | 41.93 | 41.50 | 41.56 | 1,633,181 | -0.18(-0.44%) |
Apr 16, 2019 | 41.92 | 41.95 | 41.64 | 41.74 | 2,388,210 | -0.05(-0.12%) |
Apr 15, 2019 | 41.81 | 41.83 | 41.61 | 41.79 | 1,493,042 | -0.01(-0.02%) |
Apr 12, 2019 | 41.77 | 41.82 | 41.70 | 41.80 | 1,415,054 | +0.27(+0.66%) |
Apr 11, 2019 | 41.63 | 41.63 | 41.43 | 41.52 | 2,223,146 | -0.02(-0.06%) |
Apr 10, 2019 | 41.47 | 41.56 | 41.43 | 41.55 | 1,752,326 | +0.14(+0.35%) |
Apr 09, 2019 | 41.40 | 41.49 | 41.31 | 41.40 | 1,821,260 | -0.15(-0.36%) |
Apr 08, 2019 | 41.48 | 41.57 | 41.31 | 41.55 | 1,553,205 | +0.00(+0.00%) |
Apr 05, 2019 | 41.50 | 41.58 | 41.47 | 41.55 | 1,296,922 | +0.16(+0.39%) |
Apr 04, 2019 | 41.42 | 41.52 | 41.17 | 41.39 | 2,794,112 | +0.01(+0.02%) |
Apr 03, 2019 | 41.51 | 41.60 | 41.28 | 41.38 | 3,878,696 | +0.07(+0.16%) |
Apr 02, 2019 | 41.31 | 41.36 | 41.19 | 41.32 | 1,900,826 | +0.04(+0.10%) |
Apr 01, 2019 | 41.17 | 41.32 | 41.09 | 41.28 | 2,837,395 | +0.42(+1.03%) |
Mar 29, 2019 | 40.82 | 40.88 | 40.64 | 40.85 | 2,749,104 | +0.27(+0.67%) |
Mar 28, 2019 | 40.52 | 40.65 | 40.34 | 40.58 | 1,624,249 | +0.14(+0.35%) |
Mar 27, 2019 | 40.69 | 40.76 | 40.15 | 40.44 | 6,037,878 | -0.24(-0.58%) |
Mar 26, 2019 | 40.67 | 40.82 | 40.46 | 40.68 | 2,219,163 | +0.29(+0.71%) |
Mar 25, 2019 | 40.25 | 40.49 | 40.17 | 40.39 | 3,050,742 | +0.06(+0.15%) |
Mar 22, 2019 | 40.88 | 40.99 | 40.32 | 40.33 | 2,725,055 | -0.75(-1.83%) |
Mar 21, 2019 | 40.45 | 41.13 | 40.45 | 41.08 | 3,671,948 | +0.47(+1.16%) |
Mar 20, 2019 | 40.54 | 40.84 | 40.35 | 40.61 | 2,283,604 | +0.04(+0.09%) |
Mar 19, 2019 | 40.63 | 40.76 | 40.41 | 40.57 | 2,360,066 | +0.09(+0.23%) |
Mar 18, 2019 | 40.43 | 40.55 | 40.32 | 40.48 | 2,536,716 | +0.05(+0.13%) |
Mar 15, 2019 | 40.26 | 40.54 | 40.24 | 40.43 | 2,252,210 | +0.23(+0.58%) |
Mar 14, 2019 | 40.23 | 40.28 | 40.12 | 40.19 | 1,081,022 | -0.06(-0.16%) |
Mar 13, 2019 | 40.13 | 40.41 | 40.11 | 40.26 | 1,923,781 | +0.28(+0.69%) |
Mar 12, 2019 | 39.90 | 40.07 | 39.86 | 39.98 | 1,816,280 | +0.14(+0.35%) |
Mar 11, 2019 | 39.33 | 39.85 | 39.28 | 39.84 | 2,268,254 | +0.58(+1.49%) |
Mar 08, 2019 | 39.05 | 39.28 | 38.94 | 39.26 | 2,099,381 | -0.12(-0.31%) |
Mar 07, 2019 | 39.66 | 39.67 | 39.24 | 39.38 | 3,797,141 | -0.34(-0.85%) |
Mar 06, 2019 | 39.98 | 39.98 | 39.68 | 39.72 | 1,780,308 | -0.23(-0.57%) |
Mar 05, 2019 | 39.99 | 40.06 | 39.85 | 39.95 | 1,499,764 | -0.03(-0.08%) |
Mar 04, 2019 | 40.27 | 40.32 | 39.58 | 39.98 | 3,368,734 | -0.12(-0.30%) |