Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 39.43 | 39.85 | 39.17 | 39.68 | 5,873,477 | -0.30(-0.76%) |
May 30, 2019 | 40.04 | 40.19 | 39.85 | 39.99 | 3,051,913 | -0.05(-0.13%) |
May 29, 2019 | 40.19 | 40.32 | 39.93 | 40.04 | 4,465,092 | -0.57(-1.41%) |
May 28, 2019 | 40.60 | 41.27 | 40.60 | 40.61 | 2,352,956 | +0.18(+0.45%) |
May 24, 2019 | 40.45 | 40.62 | 39.95 | 40.43 | 2,168,830 | +0.30(+0.74%) |
May 23, 2019 | 40.62 | 40.71 | 39.65 | 40.13 | 3,159,498 | -0.93(-2.26%) |
May 22, 2019 | 40.99 | 41.17 | 40.81 | 41.06 | 1,121,992 | +0.01(+0.01%) |
May 21, 2019 | 41.43 | 41.44 | 40.94 | 41.05 | 1,422,670 | -0.13(-0.33%) |
May 20, 2019 | 41.21 | 41.39 | 40.91 | 41.19 | 1,782,305 | -0.18(-0.45%) |
May 17, 2019 | 40.95 | 41.58 | 40.89 | 41.37 | 1,995,235 | +0.02(+0.04%) |
May 16, 2019 | 40.27 | 41.38 | 40.13 | 41.35 | 2,373,699 | +1.09(+2.70%) |
May 15, 2019 | 39.50 | 40.37 | 39.49 | 40.27 | 1,705,641 | +0.60(+1.51%) |
May 14, 2019 | 39.36 | 39.88 | 39.25 | 39.67 | 1,241,131 | +0.46(+1.18%) |
May 13, 2019 | 39.13 | 39.36 | 38.77 | 39.20 | 2,014,584 | -0.49(-1.24%) |
May 10, 2019 | 39.78 | 39.87 | 39.16 | 39.70 | 2,030,617 | -0.04(-0.10%) |
May 09, 2019 | 39.75 | 39.99 | 39.42 | 39.74 | 2,719,114 | -0.20(-0.51%) |
May 08, 2019 | 39.65 | 40.17 | 39.51 | 39.94 | 1,590,947 | +0.34(+0.86%) |
May 07, 2019 | 39.79 | 39.97 | 39.33 | 39.60 | 2,738,807 | -0.65(-1.62%) |
May 06, 2019 | 39.61 | 40.26 | 39.54 | 40.25 | 2,438,477 | -0.07(-0.17%) |
May 03, 2019 | 40.03 | 40.37 | 40.03 | 40.32 | 1,667,948 | +0.49(+1.23%) |
May 02, 2019 | 40.35 | 40.35 | 39.73 | 39.83 | 2,668,164 | -0.56(-1.37%) |
May 01, 2019 | 40.61 | 40.77 | 40.35 | 40.39 | 1,737,242 | -0.14(-0.35%) |
Apr 30, 2019 | 40.23 | 40.72 | 40.09 | 40.53 | 2,438,670 | +0.23(+0.56%) |
Apr 29, 2019 | 40.17 | 40.52 | 39.85 | 40.30 | 1,718,561 | +0.14(+0.36%) |
Apr 26, 2019 | 40.17 | 40.30 | 39.99 | 40.16 | 1,317,994 | -0.07(-0.18%) |
Apr 25, 2019 | 40.44 | 40.59 | 39.94 | 40.23 | 2,144,327 | -0.36(-0.89%) |
Apr 24, 2019 | 39.81 | 41.16 | 39.74 | 40.59 | 5,661,210 | +0.94(+2.36%) |
Apr 23, 2019 | 39.52 | 39.70 | 39.18 | 39.66 | 2,731,233 | +0.05(+0.13%) |
Apr 22, 2019 | 39.05 | 39.65 | 38.84 | 39.61 | 2,623,068 | +0.49(+1.25%) |
Apr 18, 2019 | 39.09 | 39.26 | 38.76 | 39.12 | 1,757,509 | +0.20(+0.51%) |
Apr 17, 2019 | 38.58 | 38.98 | 38.54 | 38.92 | 3,035,361 | +0.66(+1.74%) |
Apr 16, 2019 | 38.50 | 38.61 | 38.18 | 38.25 | 1,394,204 | -0.21(-0.54%) |
Apr 15, 2019 | 38.72 | 38.72 | 38.22 | 38.46 | 1,104,489 | -0.14(-0.36%) |
Apr 12, 2019 | 38.23 | 38.83 | 38.23 | 38.60 | 1,792,892 | +0.41(+1.06%) |
Apr 11, 2019 | 38.04 | 38.20 | 37.96 | 38.19 | 1,702,069 | +0.10(+0.26%) |
Apr 10, 2019 | 37.99 | 38.13 | 37.75 | 38.10 | 1,500,705 | +0.10(+0.27%) |
Apr 09, 2019 | 37.87 | 38.16 | 37.69 | 37.99 | 2,069,272 | -0.09(-0.23%) |
Apr 08, 2019 | 37.58 | 38.11 | 37.36 | 38.08 | 2,494,768 | +0.49(+1.29%) |
Apr 05, 2019 | 37.67 | 37.81 | 37.37 | 37.60 | 3,426,563 | +0.08(+0.21%) |
Apr 04, 2019 | 37.34 | 37.73 | 37.23 | 37.52 | 1,580,625 | +0.09(+0.25%) |
Apr 03, 2019 | 37.55 | 37.68 | 37.10 | 37.42 | 1,957,696 | -0.01(-0.02%) |
Apr 02, 2019 | 37.87 | 37.87 | 37.25 | 37.43 | 2,839,132 | -0.42(-1.12%) |
Apr 01, 2019 | 37.43 | 37.90 | 37.26 | 37.85 | 4,306,120 | +0.59(+1.58%) |
Mar 29, 2019 | 37.27 | 37.66 | 37.11 | 37.27 | 3,102,040 | +0.23(+0.62%) |
Mar 28, 2019 | 36.44 | 37.26 | 36.44 | 37.04 | 1,589,985 | +0.63(+1.73%) |
Mar 27, 2019 | 36.17 | 36.54 | 36.13 | 36.41 | 1,870,148 | +0.13(+0.37%) |
Mar 26, 2019 | 36.31 | 36.76 | 36.18 | 36.27 | 1,836,935 | +0.18(+0.50%) |
Mar 25, 2019 | 35.87 | 36.59 | 35.87 | 36.09 | 2,231,447 | +0.06(+0.16%) |
Mar 22, 2019 | 36.46 | 36.46 | 35.96 | 36.03 | 2,980,562 | -0.58(-1.59%) |
Mar 21, 2019 | 36.00 | 36.66 | 35.85 | 36.62 | 2,511,128 | +0.53(+1.47%) |
Mar 20, 2019 | 36.42 | 36.66 | 35.94 | 36.08 | 2,832,591 | -0.34(-0.94%) |
Mar 19, 2019 | 37.41 | 37.41 | 36.23 | 36.43 | 2,584,488 | -0.72(-1.93%) |
Mar 18, 2019 | 36.82 | 37.18 | 36.77 | 37.14 | 1,857,761 | +0.22(+0.60%) |
Mar 15, 2019 | 36.75 | 37.12 | 36.62 | 36.92 | 2,127,702 | +0.28(+0.76%) |
Mar 14, 2019 | 36.85 | 36.85 | 36.37 | 36.65 | 2,569,355 | -0.20(-0.55%) |
Mar 13, 2019 | 36.79 | 36.92 | 36.53 | 36.85 | 2,554,416 | +0.18(+0.49%) |
Mar 12, 2019 | 36.94 | 37.05 | 36.39 | 36.67 | 2,590,871 | -0.38(-1.02%) |
Mar 11, 2019 | 36.85 | 37.31 | 36.79 | 37.05 | 2,237,701 | +0.17(+0.45%) |
Mar 08, 2019 | 36.65 | 36.91 | 36.24 | 36.88 | 1,913,653 | +0.06(+0.18%) |
Mar 07, 2019 | 36.60 | 36.96 | 36.49 | 36.82 | 2,541,095 | +0.20(+0.54%) |
Mar 06, 2019 | 37.09 | 37.09 | 36.43 | 36.62 | 2,032,386 | -0.41(-1.11%) |
Mar 05, 2019 | 37.29 | 37.61 | 37.00 | 37.03 | 1,853,419 | -0.30(-0.79%) |
Mar 04, 2019 | 36.96 | 37.73 | 36.96 | 37.33 | 2,492,942 | +0.53(+1.44%) |