Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 40.64 | 41.12 | 40.34 | 40.99 | 589,010 | +0.41(+1.01%) |
May 30, 2019 | 40.87 | 41.06 | 40.45 | 40.58 | 395,567 | -0.20(-0.48%) |
May 29, 2019 | 41.51 | 41.64 | 40.69 | 40.78 | 614,197 | -0.64(-1.54%) |
May 28, 2019 | 41.78 | 41.78 | 41.35 | 41.42 | 745,303 | -0.20(-0.49%) |
May 24, 2019 | 41.51 | 41.81 | 41.22 | 41.62 | 487,157 | +0.19(+0.45%) |
May 23, 2019 | 41.33 | 41.49 | 41.20 | 41.43 | 583,464 | +0.15(+0.36%) |
May 22, 2019 | 41.16 | 41.43 | 41.03 | 41.29 | 295,540 | +0.26(+0.64%) |
May 21, 2019 | 41.10 | 41.31 | 40.99 | 41.02 | 358,496 | -0.13(-0.32%) |
May 20, 2019 | 41.15 | 41.34 | 41.04 | 41.15 | 257,782 | +0.08(+0.20%) |
May 17, 2019 | 41.02 | 41.29 | 40.93 | 41.07 | 570,691 | +0.00(+0.00%) |
May 16, 2019 | 40.88 | 41.20 | 40.88 | 41.07 | 273,633 | +0.04(+0.10%) |
May 15, 2019 | 40.92 | 41.19 | 40.84 | 41.03 | 205,618 | +0.08(+0.20%) |
May 14, 2019 | 41.29 | 41.48 | 40.86 | 40.95 | 274,628 | -0.33(-0.79%) |
May 13, 2019 | 40.62 | 41.36 | 40.62 | 41.28 | 388,820 | +0.42(+1.02%) |
May 10, 2019 | 40.09 | 40.86 | 40.08 | 40.86 | 749,482 | +0.68(+1.69%) |
May 09, 2019 | 40.12 | 40.52 | 40.00 | 40.18 | 687,300 | +0.04(+0.10%) |
May 08, 2019 | 40.85 | 40.94 | 40.14 | 40.14 | 769,377 | -0.78(-1.90%) |
May 07, 2019 | 41.02 | 41.29 | 40.81 | 40.92 | 636,545 | -0.20(-0.50%) |
May 06, 2019 | 41.48 | 41.70 | 41.06 | 41.12 | 715,925 | -0.54(-1.30%) |
May 03, 2019 | 41.40 | 41.74 | 41.27 | 41.66 | 401,914 | +0.29(+0.71%) |
May 02, 2019 | 41.48 | 41.71 | 41.23 | 41.37 | 417,122 | -0.18(-0.43%) |
May 01, 2019 | 41.83 | 42.00 | 41.51 | 41.55 | 388,550 | -0.38(-0.92%) |
Apr 30, 2019 | 41.46 | 42.05 | 41.29 | 41.93 | 542,755 | +0.45(+1.09%) |
Apr 29, 2019 | 41.47 | 41.86 | 41.19 | 41.48 | 657,926 | -0.33(-0.78%) |
Apr 26, 2019 | 42.01 | 42.41 | 41.75 | 41.81 | 1,328,723 | -0.18(-0.43%) |
Apr 25, 2019 | 41.06 | 42.21 | 40.58 | 41.99 | 1,445,037 | -1.11(-2.57%) |
Apr 24, 2019 | 42.99 | 43.28 | 42.85 | 43.10 | 1,046,331 | +0.23(+0.53%) |
Apr 23, 2019 | 42.67 | 42.98 | 42.42 | 42.87 | 974,499 | +0.25(+0.60%) |
Apr 22, 2019 | 42.15 | 42.64 | 42.02 | 42.61 | 1,130,704 | +0.36(+0.85%) |
Apr 18, 2019 | 42.11 | 42.51 | 42.06 | 42.25 | 296,031 | +0.20(+0.49%) |
Apr 17, 2019 | 42.10 | 42.24 | 41.86 | 42.05 | 316,988 | +0.01(+0.02%) |
Apr 16, 2019 | 42.27 | 42.54 | 41.92 | 42.04 | 1,047,825 | -0.35(-0.83%) |
Apr 15, 2019 | 42.19 | 42.64 | 42.13 | 42.39 | 1,339,500 | +0.24(+0.56%) |
Apr 12, 2019 | 41.67 | 42.16 | 41.52 | 42.15 | 584,247 | +0.36(+0.86%) |
Apr 11, 2019 | 41.51 | 41.83 | 41.51 | 41.79 | 327,823 | +0.11(+0.28%) |
Apr 10, 2019 | 41.71 | 42.03 | 41.62 | 41.68 | 335,112 | +0.15(+0.35%) |
Apr 09, 2019 | 41.48 | 41.76 | 41.23 | 41.53 | 340,782 | +0.16(+0.38%) |
Apr 08, 2019 | 41.67 | 41.97 | 41.16 | 41.38 | 482,486 | +0.02(+0.06%) |
Apr 05, 2019 | 40.93 | 41.40 | 40.83 | 41.35 | 234,480 | +0.49(+1.20%) |
Apr 04, 2019 | 41.05 | 41.15 | 40.61 | 40.86 | 433,396 | -0.29(-0.70%) |
Apr 03, 2019 | 41.15 | 41.45 | 40.88 | 41.15 | 879,179 | -0.01(-0.02%) |
Apr 02, 2019 | 41.22 | 41.22 | 40.85 | 41.15 | 476,834 | +0.12(+0.30%) |
Apr 01, 2019 | 41.23 | 41.35 | 40.87 | 41.03 | 408,546 | -0.20(-0.48%) |
Mar 29, 2019 | 40.92 | 41.29 | 40.83 | 41.23 | 363,444 | +0.28(+0.68%) |
Mar 28, 2019 | 41.19 | 41.28 | 40.75 | 40.95 | 295,029 | -0.25(-0.60%) |
Mar 27, 2019 | 41.42 | 41.50 | 41.00 | 41.20 | 396,125 | -0.12(-0.30%) |
Mar 26, 2019 | 41.04 | 41.36 | 40.96 | 41.32 | 265,573 | +0.23(+0.56%) |
Mar 25, 2019 | 41.02 | 41.20 | 40.77 | 41.09 | 383,967 | +0.11(+0.28%) |
Mar 22, 2019 | 40.59 | 41.15 | 40.59 | 40.97 | 423,652 | +0.56(+1.38%) |
Mar 21, 2019 | 39.90 | 40.43 | 39.77 | 40.42 | 348,882 | +0.45(+1.13%) |
Mar 20, 2019 | 39.89 | 40.34 | 39.87 | 39.97 | 382,082 | +0.10(+0.25%) |
Mar 19, 2019 | 40.49 | 40.52 | 39.81 | 39.87 | 400,647 | -0.66(-1.64%) |
Mar 18, 2019 | 40.52 | 40.77 | 40.10 | 40.53 | 365,604 | -0.03(-0.08%) |
Mar 15, 2019 | 40.53 | 40.84 | 40.46 | 40.56 | 425,240 | +0.09(+0.22%) |
Mar 14, 2019 | 40.51 | 40.81 | 40.39 | 40.47 | 570,483 | -0.05(-0.12%) |
Mar 13, 2019 | 40.38 | 40.73 | 40.38 | 40.52 | 806,707 | -0.01(-0.02%) |
Mar 12, 2019 | 40.11 | 40.71 | 39.93 | 40.53 | 705,992 | +0.54(+1.35%) |
Mar 11, 2019 | 39.71 | 40.20 | 39.52 | 39.99 | 590,563 | +0.44(+1.12%) |
Mar 08, 2019 | 39.51 | 39.84 | 39.34 | 39.55 | 644,210 | +0.16(+0.42%) |
Mar 07, 2019 | 39.57 | 39.78 | 39.33 | 39.39 | 638,088 | +0.03(+0.08%) |
Mar 06, 2019 | 39.28 | 39.60 | 39.06 | 39.35 | 550,908 | +0.18(+0.46%) |
Mar 05, 2019 | 39.30 | 39.57 | 39.13 | 39.17 | 450,956 | -0.26(-0.66%) |
Mar 04, 2019 | 39.33 | 39.52 | 39.13 | 39.43 | 513,138 | -0.09(-0.23%) |