Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 40.55 | 40.76 | 40.50 | 40.53 | 2,301,364 | -1.12(-2.70%) |
May 30, 2019 | 41.59 | 41.71 | 41.45 | 41.65 | 1,297,042 | +0.31(+0.75%) |
May 29, 2019 | 41.27 | 41.36 | 40.99 | 41.34 | 1,235,725 | -0.02(-0.05%) |
May 28, 2019 | 41.76 | 41.85 | 41.36 | 41.36 | 470,410 | -0.21(-0.51%) |
May 24, 2019 | 41.69 | 41.75 | 41.45 | 41.58 | 716,167 | +0.47(+1.14%) |
May 23, 2019 | 41.34 | 41.44 | 41.00 | 41.11 | 1,522,424 | -0.73(-1.74%) |
May 22, 2019 | 41.81 | 41.92 | 41.77 | 41.84 | 1,157,135 | -0.38(-0.90%) |
May 21, 2019 | 42.15 | 42.27 | 42.07 | 42.22 | 917,147 | +0.57(+1.37%) |
May 20, 2019 | 41.59 | 41.77 | 41.52 | 41.65 | 1,080,228 | -0.35(-0.82%) |
May 17, 2019 | 41.93 | 42.28 | 41.88 | 41.99 | 1,016,798 | -0.21(-0.49%) |
May 16, 2019 | 42.06 | 42.42 | 42.03 | 42.20 | 845,214 | +0.19(+0.45%) |
May 15, 2019 | 41.55 | 42.09 | 41.46 | 42.01 | 2,492,391 | -0.09(-0.21%) |
May 14, 2019 | 42.02 | 42.25 | 42.00 | 42.09 | 2,360,843 | +0.69(+1.67%) |
May 13, 2019 | 41.61 | 41.66 | 41.28 | 41.40 | 1,361,678 | -1.30(-3.06%) |
May 10, 2019 | 42.23 | 42.75 | 41.86 | 42.71 | 2,733,218 | +0.29(+0.69%) |
May 09, 2019 | 42.09 | 42.47 | 41.80 | 42.41 | 2,265,602 | -0.52(-1.21%) |
May 08, 2019 | 42.97 | 43.17 | 42.86 | 42.93 | 2,728,860 | -0.52(-1.19%) |
May 07, 2019 | 44.02 | 44.05 | 43.30 | 43.45 | 1,790,501 | -1.15(-2.58%) |
May 06, 2019 | 44.26 | 44.64 | 44.16 | 44.60 | 844,936 | -0.51(-1.13%) |
May 03, 2019 | 44.95 | 45.16 | 44.94 | 45.11 | 638,059 | +0.30(+0.67%) |
May 02, 2019 | 44.82 | 44.95 | 44.58 | 44.81 | 698,774 | +0.12(+0.27%) |
May 01, 2019 | 45.00 | 45.08 | 44.69 | 44.69 | 668,898 | -0.24(-0.54%) |
Apr 30, 2019 | 45.05 | 45.08 | 44.85 | 44.93 | 664,093 | -0.27(-0.59%) |
Apr 29, 2019 | 45.11 | 45.27 | 45.11 | 45.20 | 913,599 | +0.19(+0.42%) |
Apr 26, 2019 | 44.84 | 45.03 | 44.78 | 45.01 | 561,918 | +0.37(+0.83%) |
Apr 25, 2019 | 44.75 | 44.76 | 44.57 | 44.63 | 999,081 | -0.17(-0.39%) |
Apr 24, 2019 | 44.75 | 44.88 | 44.65 | 44.81 | 914,520 | -0.51(-1.12%) |
Apr 23, 2019 | 45.21 | 45.35 | 45.15 | 45.32 | 1,181,255 | +0.12(+0.27%) |
Apr 22, 2019 | 45.08 | 45.23 | 45.07 | 45.20 | 697,788 | -0.22(-0.49%) |
Apr 18, 2019 | 45.41 | 45.48 | 45.29 | 45.42 | 1,938,131 | -0.03(-0.08%) |
Apr 17, 2019 | 45.52 | 45.53 | 45.37 | 45.46 | 956,486 | +0.24(+0.54%) |
Apr 16, 2019 | 45.29 | 45.33 | 45.21 | 45.21 | 814,068 | +0.16(+0.36%) |
Apr 15, 2019 | 45.15 | 45.20 | 45.04 | 45.05 | 766,686 | -0.04(-0.10%) |
Apr 12, 2019 | 44.98 | 45.09 | 44.95 | 45.09 | 1,344,275 | +0.49(+1.10%) |
Apr 11, 2019 | 44.56 | 44.68 | 44.52 | 44.60 | 381,632 | +0.06(+0.14%) |
Apr 10, 2019 | 44.62 | 44.67 | 44.48 | 44.54 | 512,699 | -0.06(-0.14%) |
Apr 09, 2019 | 44.67 | 44.71 | 44.52 | 44.60 | 504,197 | -0.39(-0.86%) |
Apr 08, 2019 | 44.95 | 45.02 | 44.84 | 44.99 | 749,180 | -0.34(-0.74%) |
Apr 05, 2019 | 45.23 | 45.34 | 45.20 | 45.33 | 624,983 | +0.18(+0.40%) |
Apr 04, 2019 | 44.97 | 45.15 | 44.97 | 45.14 | 694,302 | +0.12(+0.27%) |
Apr 03, 2019 | 45.13 | 45.17 | 44.92 | 45.02 | 1,331,675 | +0.36(+0.81%) |
Apr 02, 2019 | 44.63 | 44.71 | 44.56 | 44.66 | 486,056 | -0.07(-0.15%) |
Apr 01, 2019 | 44.32 | 44.73 | 44.30 | 44.73 | 1,050,093 | +0.99(+2.27%) |
Mar 29, 2019 | 43.79 | 43.80 | 43.65 | 43.74 | 662,128 | +0.01(+0.02%) |
Mar 28, 2019 | 43.63 | 43.74 | 43.49 | 43.73 | 665,396 | +0.19(+0.44%) |
Mar 27, 2019 | 43.82 | 43.90 | 43.30 | 43.54 | 853,880 | -0.32(-0.73%) |
Mar 26, 2019 | 44.00 | 44.13 | 43.69 | 43.86 | 1,705,855 | +0.73(+1.68%) |
Mar 25, 2019 | 42.92 | 43.15 | 42.76 | 43.13 | 1,603,460 | +0.03(+0.08%) |
Mar 22, 2019 | 43.60 | 43.67 | 43.03 | 43.10 | 1,255,561 | -0.87(-1.98%) |
Mar 21, 2019 | 43.42 | 43.98 | 43.42 | 43.97 | 770,472 | +0.41(+0.93%) |
Mar 20, 2019 | 43.85 | 43.91 | 43.56 | 43.56 | 1,981,123 | -0.33(-0.75%) |
Mar 19, 2019 | 44.00 | 44.07 | 43.80 | 43.89 | 1,067,202 | +0.10(+0.24%) |
Mar 18, 2019 | 43.78 | 43.87 | 43.73 | 43.79 | 619,957 | +0.16(+0.36%) |
Mar 15, 2019 | 43.54 | 43.74 | 43.44 | 43.63 | 734,976 | +0.43(+1.00%) |
Mar 14, 2019 | 43.15 | 43.34 | 43.05 | 43.20 | 1,171,723 | -0.29(-0.68%) |
Mar 13, 2019 | 43.40 | 43.66 | 43.37 | 43.49 | 676,015 | +0.11(+0.26%) |
Mar 12, 2019 | 43.37 | 43.50 | 43.33 | 43.38 | 868,058 | +0.10(+0.24%) |
Mar 11, 2019 | 42.84 | 43.31 | 42.83 | 43.28 | 904,528 | +0.50(+1.17%) |
Mar 08, 2019 | 42.38 | 42.78 | 42.29 | 42.78 | 915,219 | -0.34(-0.78%) |
Mar 07, 2019 | 43.48 | 43.49 | 42.99 | 43.11 | 1,046,975 | -0.73(-1.67%) |
Mar 06, 2019 | 43.96 | 43.97 | 43.77 | 43.85 | 945,578 | -0.26(-0.59%) |
Mar 05, 2019 | 44.14 | 44.30 | 44.04 | 44.11 | 957,850 | +0.03(+0.06%) |
Mar 04, 2019 | 44.32 | 44.36 | 43.91 | 44.08 | 888,533 | -0.22(-0.49%) |