Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 41.95 | 42.21 | 41.76 | 42.06 | 13,279,616 | -0.10(-0.24%) |
May 30, 2019 | 41.71 | 42.21 | 41.67 | 42.16 | 10,614,675 | +0.55(+1.32%) |
May 29, 2019 | 41.73 | 41.97 | 41.44 | 41.61 | 13,939,198 | -0.42(-1.00%) |
May 28, 2019 | 42.46 | 42.52 | 41.97 | 42.03 | 21,743,202 | -0.44(-1.03%) |
May 24, 2019 | 42.65 | 42.71 | 42.40 | 42.47 | 7,700,673 | -0.21(-0.48%) |
May 23, 2019 | 42.38 | 42.72 | 42.34 | 42.68 | 13,408,473 | +0.17(+0.40%) |
May 22, 2019 | 41.76 | 42.56 | 41.71 | 42.51 | 18,748,402 | +0.90(+2.16%) |
May 21, 2019 | 41.95 | 41.97 | 41.47 | 41.61 | 12,367,066 | -0.21(-0.51%) |
May 20, 2019 | 41.98 | 42.07 | 41.74 | 41.82 | 16,178,750 | -0.30(-0.71%) |
May 17, 2019 | 42.18 | 42.42 | 42.10 | 42.12 | 13,149,256 | -0.33(-0.77%) |
May 16, 2019 | 42.18 | 42.51 | 42.13 | 42.45 | 20,758,744 | +0.34(+0.81%) |
May 15, 2019 | 41.67 | 42.27 | 41.61 | 42.10 | 13,342,504 | +0.42(+1.01%) |
May 14, 2019 | 41.55 | 42.22 | 41.39 | 41.68 | 18,503,098 | +0.55(+1.33%) |
May 13, 2019 | 41.02 | 41.20 | 40.86 | 41.14 | 13,913,778 | -0.12(-0.29%) |
May 10, 2019 | 40.59 | 41.35 | 40.58 | 41.26 | 11,276,565 | +0.68(+1.67%) |
May 09, 2019 | 40.92 | 41.08 | 40.30 | 40.58 | 13,375,312 | -0.39(-0.94%) |
May 08, 2019 | 41.14 | 41.29 | 40.94 | 40.96 | 10,841,730 | -0.13(-0.31%) |
May 07, 2019 | 41.29 | 41.34 | 40.90 | 41.09 | 14,586,343 | -0.40(-0.97%) |
May 06, 2019 | 41.38 | 41.61 | 41.32 | 41.49 | 10,113,443 | -0.21(-0.51%) |
May 03, 2019 | 41.61 | 41.91 | 41.54 | 41.71 | 8,266,498 | +0.28(+0.68%) |
May 02, 2019 | 41.55 | 41.75 | 41.32 | 41.43 | 10,191,325 | -0.17(-0.41%) |
May 01, 2019 | 41.91 | 42.02 | 41.56 | 41.60 | 12,325,275 | -0.40(-0.96%) |
Apr 30, 2019 | 41.55 | 42.10 | 41.43 | 42.00 | 20,924,020 | +0.55(+1.32%) |
Apr 29, 2019 | 41.24 | 41.48 | 41.19 | 41.45 | 11,367,373 | +0.14(+0.33%) |
Apr 26, 2019 | 41.08 | 41.48 | 41.08 | 41.32 | 11,861,197 | +0.36(+0.88%) |
Apr 25, 2019 | 40.87 | 41.00 | 40.64 | 40.96 | 13,368,146 | -0.12(-0.29%) |
Apr 24, 2019 | 41.12 | 41.29 | 41.02 | 41.08 | 18,685,896 | -0.20(-0.48%) |
Apr 23, 2019 | 41.17 | 41.71 | 40.71 | 41.27 | 29,585,294 | +0.69(+1.71%) |
Apr 22, 2019 | 40.58 | 40.76 | 40.24 | 40.58 | 11,487,608 | -0.07(-0.17%) |
Apr 18, 2019 | 40.52 | 40.73 | 40.47 | 40.65 | 14,212,341 | +0.17(+0.42%) |
Apr 17, 2019 | 40.41 | 40.70 | 40.36 | 40.48 | 13,841,076 | +0.28(+0.70%) |
Apr 16, 2019 | 40.28 | 40.32 | 39.98 | 40.19 | 12,620,851 | -0.04(-0.11%) |
Apr 15, 2019 | 40.13 | 40.27 | 39.98 | 40.24 | 11,986,316 | +0.22(+0.56%) |
Apr 12, 2019 | 39.95 | 40.18 | 39.87 | 40.01 | 12,486,946 | +0.03(+0.06%) |
Apr 11, 2019 | 40.00 | 40.02 | 39.84 | 39.99 | 8,588,387 | +0.06(+0.15%) |
Apr 10, 2019 | 40.10 | 40.24 | 39.86 | 39.93 | 9,414,681 | -0.03(-0.06%) |
Apr 09, 2019 | 39.77 | 40.00 | 39.61 | 39.95 | 10,094,412 | +0.10(+0.26%) |
Apr 08, 2019 | 39.84 | 39.87 | 39.60 | 39.85 | 11,005,239 | +0.07(+0.17%) |
Apr 05, 2019 | 39.80 | 39.88 | 39.55 | 39.78 | 8,968,291 | -0.01(-0.02%) |
Apr 04, 2019 | 39.67 | 39.84 | 39.47 | 39.79 | 9,128,575 | +0.26(+0.65%) |
Apr 03, 2019 | 39.74 | 39.89 | 39.41 | 39.53 | 15,014,820 | -0.33(-0.84%) |
Apr 02, 2019 | 40.02 | 40.18 | 39.87 | 39.87 | 9,922,935 | -0.13(-0.32%) |
Apr 01, 2019 | 40.23 | 40.38 | 39.89 | 40.00 | 13,459,601 | -0.12(-0.30%) |
Mar 29, 2019 | 39.95 | 40.16 | 39.79 | 40.12 | 18,742,684 | +0.24(+0.60%) |
Mar 28, 2019 | 39.96 | 40.17 | 39.79 | 39.88 | 12,990,202 | -0.03(-0.06%) |
Mar 27, 2019 | 39.94 | 40.15 | 39.66 | 39.90 | 13,484,068 | -0.03(-0.06%) |
Mar 26, 2019 | 39.53 | 40.06 | 39.53 | 39.93 | 13,356,463 | +0.52(+1.33%) |
Mar 25, 2019 | 39.26 | 39.55 | 39.20 | 39.41 | 13,629,363 | +0.09(+0.22%) |
Mar 22, 2019 | 38.92 | 39.47 | 38.92 | 39.32 | 22,259,122 | +0.36(+0.92%) |
Mar 21, 2019 | 38.98 | 39.17 | 38.90 | 38.96 | 23,412,266 | -0.02(-0.04%) |
Mar 20, 2019 | 38.87 | 39.29 | 38.68 | 38.98 | 15,621,795 | -0.03(-0.07%) |
Mar 19, 2019 | 39.00 | 39.11 | 38.82 | 39.00 | 17,506,196 | +0.13(+0.33%) |
Mar 18, 2019 | 38.89 | 39.11 | 38.83 | 38.88 | 24,297,328 | +0.09(+0.24%) |
Mar 15, 2019 | 39.14 | 39.29 | 38.64 | 38.78 | 55,197,676 | -0.34(-0.88%) |
Mar 14, 2019 | 39.24 | 39.47 | 39.06 | 39.12 | 21,614,664 | -0.10(-0.26%) |
Mar 13, 2019 | 39.15 | 39.33 | 38.96 | 39.23 | 19,111,104 | +0.14(+0.37%) |
Mar 12, 2019 | 39.00 | 39.25 | 38.95 | 39.08 | 22,795,396 | -0.11(-0.28%) |
Mar 11, 2019 | 38.31 | 39.24 | 38.28 | 39.19 | 26,069,626 | +1.14(+2.99%) |
Mar 08, 2019 | 38.32 | 38.40 | 37.86 | 38.05 | 18,356,868 | -0.37(-0.97%) |
Mar 07, 2019 | 38.61 | 38.64 | 38.30 | 38.43 | 14,237,838 | -0.14(-0.37%) |
Mar 06, 2019 | 38.76 | 38.85 | 38.56 | 38.57 | 16,769,589 | -0.13(-0.33%) |
Mar 05, 2019 | 38.74 | 38.78 | 38.53 | 38.70 | 14,944,454 | -0.04(-0.11%) |
Mar 04, 2019 | 38.64 | 38.76 | 38.45 | 38.74 | 18,821,810 | +0.23(+0.60%) |