Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 38.17 | 38.37 | 37.78 | 37.83 | 839,634 | -0.87(-2.24%) |
May 30, 2019 | 38.82 | 39.31 | 38.68 | 38.70 | 612,698 | -0.08(-0.21%) |
May 29, 2019 | 38.58 | 39.02 | 38.32 | 38.78 | 820,152 | -0.06(-0.16%) |
May 28, 2019 | 39.03 | 39.63 | 38.85 | 38.85 | 966,697 | -0.13(-0.33%) |
May 24, 2019 | 39.11 | 39.12 | 38.60 | 38.98 | 2,041,489 | +0.17(+0.45%) |
May 23, 2019 | 39.32 | 39.34 | 38.68 | 38.80 | 1,310,247 | -1.02(-2.57%) |
May 22, 2019 | 40.14 | 40.38 | 39.74 | 39.83 | 1,023,245 | -0.42(-1.04%) |
May 21, 2019 | 39.99 | 40.49 | 39.74 | 40.25 | 1,252,657 | +0.45(+1.13%) |
May 20, 2019 | 39.49 | 40.25 | 39.43 | 39.80 | 731,634 | -0.14(-0.34%) |
May 17, 2019 | 40.56 | 40.57 | 39.83 | 39.94 | 1,445,484 | -0.95(-2.32%) |
May 16, 2019 | 40.61 | 41.07 | 40.44 | 40.89 | 1,824,114 | +0.46(+1.15%) |
May 15, 2019 | 39.88 | 40.79 | 39.55 | 40.42 | 556,500 | +0.17(+0.43%) |
May 14, 2019 | 40.25 | 40.77 | 39.99 | 40.25 | 559,534 | +0.18(+0.45%) |
May 13, 2019 | 41.09 | 41.09 | 39.92 | 40.07 | 718,353 | -1.75(-4.18%) |
May 10, 2019 | 41.21 | 41.99 | 40.57 | 41.82 | 1,173,832 | +0.70(+1.71%) |
May 09, 2019 | 40.92 | 41.17 | 40.24 | 41.11 | 1,013,204 | -0.21(-0.51%) |
May 08, 2019 | 41.64 | 41.86 | 41.27 | 41.32 | 641,229 | -0.40(-0.96%) |
May 07, 2019 | 42.09 | 42.29 | 41.44 | 41.73 | 545,584 | -0.82(-1.93%) |
May 06, 2019 | 42.20 | 42.67 | 42.03 | 42.55 | 612,090 | -0.62(-1.44%) |
May 03, 2019 | 42.87 | 43.45 | 42.45 | 43.16 | 742,124 | +0.56(+1.33%) |
May 02, 2019 | 42.61 | 42.79 | 42.22 | 42.60 | 668,861 | -0.11(-0.26%) |
May 01, 2019 | 43.16 | 43.24 | 42.61 | 42.71 | 1,163,372 | +0.02(+0.04%) |
Apr 30, 2019 | 43.26 | 43.45 | 42.35 | 42.69 | 1,289,014 | -0.54(-1.24%) |
Apr 29, 2019 | 42.68 | 43.35 | 42.59 | 43.23 | 1,296,558 | +0.73(+1.71%) |
Apr 26, 2019 | 41.41 | 42.53 | 41.37 | 42.50 | 1,334,639 | +1.07(+2.57%) |
Apr 25, 2019 | 43.85 | 43.87 | 41.42 | 41.43 | 1,649,088 | -2.76(-6.25%) |
Apr 24, 2019 | 43.80 | 44.63 | 43.53 | 44.19 | 1,332,009 | +0.46(+1.06%) |
Apr 23, 2019 | 45.97 | 45.97 | 42.41 | 43.73 | 1,915,607 | +0.10(+0.23%) |
Apr 22, 2019 | 43.92 | 44.01 | 43.38 | 43.63 | 1,697,779 | -0.36(-0.81%) |
Apr 18, 2019 | 43.42 | 44.12 | 43.20 | 43.98 | 1,382,936 | +0.78(+1.81%) |
Apr 17, 2019 | 43.06 | 43.41 | 42.96 | 43.20 | 1,479,059 | +0.30(+0.70%) |
Apr 16, 2019 | 42.03 | 42.93 | 42.03 | 42.90 | 1,172,093 | +0.71(+1.68%) |
Apr 15, 2019 | 43.18 | 43.30 | 42.06 | 42.19 | 1,206,094 | -0.94(-2.18%) |
Apr 12, 2019 | 43.13 | 43.43 | 42.98 | 43.13 | 682,522 | +0.26(+0.60%) |
Apr 11, 2019 | 42.88 | 43.26 | 42.65 | 42.87 | 1,196,833 | +0.15(+0.34%) |
Apr 10, 2019 | 42.65 | 42.94 | 42.24 | 42.73 | 897,861 | +0.15(+0.34%) |
Apr 09, 2019 | 42.55 | 43.00 | 42.27 | 42.58 | 1,332,244 | -0.21(-0.49%) |
Apr 08, 2019 | 42.76 | 42.90 | 42.34 | 42.79 | 767,576 | +0.15(+0.36%) |
Apr 05, 2019 | 42.28 | 42.71 | 42.07 | 42.64 | 1,029,491 | +0.32(+0.75%) |
Apr 04, 2019 | 41.96 | 42.46 | 41.94 | 42.32 | 1,122,588 | +0.18(+0.43%) |
Apr 03, 2019 | 41.75 | 42.15 | 41.70 | 42.14 | 1,843,802 | +0.56(+1.34%) |
Apr 02, 2019 | 41.67 | 41.99 | 41.43 | 41.58 | 803,027 | -0.12(-0.28%) |
Apr 01, 2019 | 41.36 | 41.91 | 41.13 | 41.70 | 1,053,903 | +0.77(+1.89%) |
Mar 29, 2019 | 41.21 | 41.36 | 40.82 | 40.92 | 833,669 | -0.04(-0.09%) |
Mar 28, 2019 | 41.15 | 41.25 | 40.52 | 40.96 | 969,732 | -0.18(-0.44%) |
Mar 27, 2019 | 41.13 | 41.41 | 40.70 | 41.14 | 640,431 | -0.05(-0.11%) |
Mar 26, 2019 | 41.73 | 42.07 | 40.87 | 41.19 | 954,828 | -0.06(-0.15%) |
Mar 25, 2019 | 40.70 | 41.61 | 40.69 | 41.25 | 770,925 | +0.64(+1.57%) |
Mar 22, 2019 | 41.98 | 42.14 | 40.58 | 40.61 | 823,131 | -1.63(-3.86%) |
Mar 21, 2019 | 41.94 | 42.47 | 41.94 | 42.24 | 792,733 | +0.19(+0.45%) |
Mar 20, 2019 | 42.25 | 42.51 | 41.64 | 42.05 | 1,151,204 | -0.35(-0.82%) |
Mar 19, 2019 | 42.64 | 42.76 | 42.12 | 42.40 | 1,362,613 | +0.14(+0.32%) |
Mar 18, 2019 | 41.69 | 42.31 | 41.63 | 42.26 | 1,143,499 | +0.67(+1.62%) |
Mar 15, 2019 | 42.06 | 42.16 | 41.52 | 41.59 | 1,065,713 | -0.46(-1.11%) |
Mar 14, 2019 | 42.15 | 42.29 | 41.63 | 42.05 | 1,308,076 | -0.15(-0.37%) |
Mar 13, 2019 | 42.52 | 42.87 | 42.11 | 42.21 | 1,434,884 | +0.10(+0.24%) |
Mar 12, 2019 | 42.40 | 42.58 | 41.72 | 42.11 | 821,521 | -0.36(-0.84%) |
Mar 11, 2019 | 42.18 | 42.59 | 42.15 | 42.46 | 1,138,479 | +0.24(+0.56%) |
Mar 08, 2019 | 41.86 | 42.31 | 41.52 | 42.23 | 1,164,612 | +0.04(+0.09%) |
Mar 07, 2019 | 41.99 | 42.30 | 41.37 | 42.19 | 1,098,672 | +0.09(+0.22%) |
Mar 06, 2019 | 42.54 | 42.85 | 41.93 | 42.10 | 1,829,379 | -1.34(-3.08%) |
Mar 05, 2019 | 43.89 | 43.96 | 43.44 | 43.44 | 1,526,075 | -0.46(-1.06%) |
Mar 04, 2019 | 44.70 | 44.92 | 43.46 | 43.90 | 1,385,735 | -0.68(-1.53%) |