Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 38.88 | 39.09 | 38.45 | 38.60 | 9,937,011 | -0.87(-2.21%) |
May 30, 2019 | 39.85 | 40.16 | 39.29 | 39.47 | 6,759,170 | -0.20(-0.51%) |
May 29, 2019 | 39.35 | 39.81 | 38.90 | 39.67 | 6,806,978 | -0.02(-0.05%) |
May 28, 2019 | 40.05 | 40.21 | 39.67 | 39.69 | 5,395,250 | -0.43(-1.06%) |
May 24, 2019 | 39.63 | 40.20 | 39.63 | 40.12 | 4,380,982 | +0.66(+1.67%) |
May 23, 2019 | 39.94 | 39.94 | 39.16 | 39.46 | 9,920,257 | -0.96(-2.36%) |
May 22, 2019 | 40.57 | 40.67 | 40.27 | 40.42 | 5,798,259 | -0.42(-1.02%) |
May 21, 2019 | 40.65 | 41.06 | 40.54 | 40.83 | 6,326,524 | +0.44(+1.08%) |
May 20, 2019 | 40.01 | 40.61 | 39.96 | 40.40 | 7,605,437 | +0.32(+0.79%) |
May 17, 2019 | 40.13 | 40.72 | 39.92 | 40.08 | 9,671,170 | -0.49(-1.21%) |
May 16, 2019 | 39.90 | 40.92 | 39.85 | 40.57 | 9,114,651 | +0.93(+2.34%) |
May 15, 2019 | 40.50 | 40.60 | 39.64 | 39.65 | 11,150,673 | -1.48(-3.61%) |
May 14, 2019 | 40.55 | 41.55 | 40.46 | 41.13 | 5,495,956 | +0.65(+1.60%) |
May 13, 2019 | 41.41 | 41.54 | 40.31 | 40.48 | 8,472,707 | -1.89(-4.45%) |
May 10, 2019 | 42.13 | 42.64 | 41.32 | 42.37 | 6,635,979 | +0.03(+0.07%) |
May 09, 2019 | 41.49 | 42.38 | 41.11 | 42.34 | 6,805,850 | +0.22(+0.53%) |
May 08, 2019 | 42.09 | 42.64 | 42.06 | 42.12 | 3,896,737 | -0.09(-0.22%) |
May 07, 2019 | 42.20 | 42.64 | 41.86 | 42.21 | 7,698,809 | -0.54(-1.25%) |
May 06, 2019 | 41.94 | 42.88 | 41.67 | 42.75 | 5,047,049 | +0.02(+0.04%) |
May 03, 2019 | 42.56 | 43.00 | 42.42 | 42.73 | 4,422,074 | +0.33(+0.78%) |
May 02, 2019 | 42.03 | 42.81 | 41.96 | 42.39 | 4,748,084 | +0.30(+0.70%) |
May 01, 2019 | 42.47 | 42.67 | 41.67 | 42.10 | 7,596,440 | -0.20(-0.48%) |
Apr 30, 2019 | 42.37 | 42.63 | 41.68 | 42.30 | 7,173,927 | -0.11(-0.26%) |
Apr 29, 2019 | 41.69 | 42.58 | 41.62 | 42.41 | 5,727,307 | +0.92(+2.23%) |
Apr 26, 2019 | 41.85 | 41.95 | 41.04 | 41.49 | 7,212,154 | -0.38(-0.90%) |
Apr 25, 2019 | 41.53 | 42.29 | 41.37 | 41.87 | 4,561,163 | +0.22(+0.53%) |
Apr 24, 2019 | 41.90 | 41.90 | 41.00 | 41.65 | 5,367,726 | -0.45(-1.08%) |
Apr 23, 2019 | 41.88 | 42.38 | 41.66 | 42.10 | 7,449,272 | +0.10(+0.24%) |
Apr 22, 2019 | 42.03 | 42.09 | 41.75 | 42.00 | 5,328,300 | -0.09(-0.22%) |
Apr 18, 2019 | 42.32 | 42.51 | 41.51 | 42.09 | 6,132,528 | -0.51(-1.19%) |
Apr 17, 2019 | 42.43 | 42.68 | 41.85 | 42.60 | 7,066,383 | +0.41(+0.96%) |
Apr 16, 2019 | 41.82 | 42.29 | 41.73 | 42.19 | 6,673,228 | +0.58(+1.40%) |
Apr 15, 2019 | 43.20 | 43.20 | 41.12 | 41.61 | 9,485,338 | -0.30(-0.71%) |
Apr 12, 2019 | 41.58 | 42.31 | 41.53 | 41.90 | 7,376,111 | +1.01(+2.46%) |
Apr 11, 2019 | 41.10 | 41.34 | 40.70 | 40.90 | 7,070,737 | -0.01(-0.02%) |
Apr 10, 2019 | 41.09 | 41.09 | 40.63 | 40.91 | 6,273,027 | -0.17(-0.40%) |
Apr 09, 2019 | 40.93 | 41.23 | 40.73 | 41.07 | 7,302,709 | -0.30(-0.74%) |
Apr 08, 2019 | 40.97 | 41.39 | 40.78 | 41.38 | 9,107,957 | +0.21(+0.52%) |
Apr 05, 2019 | 41.53 | 41.57 | 41.04 | 41.17 | 7,282,282 | -0.30(-0.71%) |
Apr 04, 2019 | 41.24 | 41.55 | 41.24 | 41.46 | 9,788,807 | +0.22(+0.54%) |
Apr 03, 2019 | 41.48 | 41.53 | 41.05 | 41.24 | 6,455,979 | +0.23(+0.56%) |
Apr 02, 2019 | 40.55 | 41.05 | 40.36 | 41.01 | 4,488,834 | +0.23(+0.57%) |
Apr 01, 2019 | 40.06 | 40.88 | 39.92 | 40.78 | 5,715,552 | +1.27(+3.20%) |
Mar 29, 2019 | 39.93 | 40.00 | 39.47 | 39.51 | 7,077,418 | +0.06(+0.16%) |
Mar 28, 2019 | 38.85 | 39.45 | 38.59 | 39.45 | 8,892,612 | +0.72(+1.86%) |
Mar 27, 2019 | 39.27 | 39.30 | 38.43 | 38.73 | 7,096,427 | -0.59(-1.50%) |
Mar 26, 2019 | 39.10 | 39.50 | 39.00 | 39.32 | 11,131,161 | +0.67(+1.72%) |
Mar 25, 2019 | 38.67 | 39.04 | 38.31 | 38.65 | 8,573,026 | +0.03(+0.07%) |
Mar 22, 2019 | 39.85 | 40.06 | 38.39 | 38.62 | 12,671,323 | -1.86(-4.59%) |
Mar 21, 2019 | 40.88 | 41.11 | 40.45 | 40.48 | 9,567,253 | -0.69(-1.68%) |
Mar 20, 2019 | 42.12 | 42.43 | 41.12 | 41.17 | 8,768,398 | -1.09(-2.58%) |
Mar 19, 2019 | 42.76 | 43.13 | 42.13 | 42.26 | 4,828,841 | -0.15(-0.35%) |
Mar 18, 2019 | 42.20 | 42.51 | 42.14 | 42.41 | 3,646,446 | +0.42(+0.99%) |
Mar 15, 2019 | 41.77 | 42.22 | 41.77 | 42.00 | 7,882,700 | +0.14(+0.33%) |
Mar 14, 2019 | 40.91 | 41.91 | 40.67 | 41.86 | 9,765,347 | +0.82(+2.00%) |
Mar 13, 2019 | 41.00 | 41.24 | 40.80 | 41.04 | 6,063,052 | +0.39(+0.95%) |
Mar 12, 2019 | 40.60 | 40.80 | 40.41 | 40.65 | 4,896,192 | +0.18(+0.46%) |
Mar 11, 2019 | 40.43 | 40.82 | 40.21 | 40.46 | 6,545,882 | +0.31(+0.78%) |
Mar 08, 2019 | 40.32 | 40.35 | 39.83 | 40.15 | 7,140,295 | -0.65(-1.59%) |
Mar 07, 2019 | 41.54 | 41.59 | 40.19 | 40.80 | 8,601,827 | -1.03(-2.45%) |
Mar 06, 2019 | 42.36 | 42.65 | 41.78 | 41.82 | 4,086,782 | -0.57(-1.35%) |
Mar 05, 2019 | 42.27 | 42.53 | 41.78 | 42.39 | 4,784,192 | +0.21(+0.50%) |
Mar 04, 2019 | 43.43 | 43.48 | 41.71 | 42.18 | 6,876,296 | -1.07(-2.48%) |