Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 40.25 | 40.25 | 39.98 | 39.98 | 85,800 | -0.26(-0.65%) |
May 30, 2019 | 40.27 | 40.31 | 40.20 | 40.24 | 82,267 | +0.04(+0.10%) |
May 29, 2019 | 40.24 | 40.27 | 40.16 | 40.20 | 74,596 | -0.10(-0.25%) |
May 28, 2019 | 40.37 | 40.39 | 40.28 | 40.30 | 65,287 | +0.01(+0.02%) |
May 24, 2019 | 40.36 | 40.37 | 40.28 | 40.29 | 97,600 | -0.04(-0.10%) |
May 23, 2019 | 40.39 | 40.39 | 40.29 | 40.33 | 130,959 | -0.16(-0.40%) |
May 22, 2019 | 40.45 | 40.52 | 40.41 | 40.49 | 178,005 | +0.00(+0.00%) |
May 21, 2019 | 40.41 | 40.51 | 40.41 | 40.49 | 47,761 | +0.09(+0.22%) |
May 20, 2019 | 40.40 | 40.44 | 40.31 | 40.40 | 66,581 | +0.01(+0.02%) |
May 17, 2019 | 40.32 | 40.47 | 40.31 | 40.39 | 109,200 | -0.02(-0.06%) |
May 16, 2019 | 40.34 | 40.58 | 40.34 | 40.41 | 159,520 | +0.10(+0.25%) |
May 15, 2019 | 40.22 | 40.42 | 40.19 | 40.31 | 108,071 | +0.03(+0.09%) |
May 14, 2019 | 40.27 | 40.35 | 40.21 | 40.28 | 75,893 | +0.03(+0.07%) |
May 13, 2019 | 40.34 | 40.36 | 40.22 | 40.25 | 104,542 | -0.29(-0.72%) |
May 10, 2019 | 40.44 | 40.60 | 40.34 | 40.54 | 44,800 | +0.08(+0.20%) |
May 09, 2019 | 40.44 | 40.49 | 40.31 | 40.46 | 82,643 | -0.03(-0.07%) |
May 08, 2019 | 40.48 | 40.57 | 40.44 | 40.49 | 84,858 | +0.04(+0.10%) |
May 07, 2019 | 40.61 | 40.61 | 40.43 | 40.45 | 100,764 | -0.25(-0.61%) |
May 06, 2019 | 40.58 | 40.82 | 40.55 | 40.70 | 339,522 | -0.02(-0.05%) |
May 03, 2019 | 40.68 | 40.73 | 40.67 | 40.72 | 128,200 | +0.08(+0.20%) |
May 02, 2019 | 40.62 | 40.67 | 40.53 | 40.64 | 81,231 | +0.05(+0.12%) |
May 01, 2019 | 40.60 | 40.77 | 40.59 | 40.59 | 9,354,680 | -0.26(-0.64%) |
Apr 30, 2019 | 40.75 | 40.88 | 40.71 | 40.85 | 205,332 | +0.02(+0.05%) |
Apr 29, 2019 | 40.87 | 40.89 | 40.78 | 40.83 | 181,308 | -0.03(-0.07%) |
Apr 26, 2019 | 40.86 | 40.88 | 40.80 | 40.86 | 40,500 | +0.04(+0.10%) |
Apr 25, 2019 | 40.79 | 40.84 | 40.71 | 40.82 | 195,833 | +0.03(+0.07%) |
Apr 24, 2019 | 40.82 | 40.85 | 40.77 | 40.79 | 35,560 | -0.06(-0.15%) |
Apr 23, 2019 | 40.77 | 40.87 | 40.76 | 40.85 | 53,392 | +0.07(+0.17%) |
Apr 22, 2019 | 40.76 | 40.78 | 40.72 | 40.78 | 62,093 | +0.07(+0.18%) |
Apr 18, 2019 | 40.73 | 40.73 | 40.67 | 40.71 | 38,280 | -0.01(-0.02%) |
Apr 17, 2019 | 40.80 | 40.80 | 40.69 | 40.72 | 56,929 | -0.06(-0.14%) |
Apr 16, 2019 | 40.75 | 40.87 | 40.72 | 40.77 | 140,128 | +0.03(+0.08%) |
Apr 15, 2019 | 40.77 | 40.77 | 40.70 | 40.74 | 52,692 | -0.03(-0.08%) |
Apr 12, 2019 | 40.74 | 40.78 | 40.72 | 40.77 | 52,680 | +0.06(+0.14%) |
Apr 11, 2019 | 40.66 | 40.73 | 40.64 | 40.72 | 55,930 | +0.07(+0.16%) |
Apr 10, 2019 | 40.55 | 40.66 | 40.53 | 40.65 | 49,735 | +0.13(+0.33%) |
Apr 09, 2019 | 40.51 | 40.54 | 40.46 | 40.52 | 55,348 | -0.01(-0.02%) |
Apr 08, 2019 | 40.49 | 40.56 | 40.44 | 40.52 | 64,470 | +0.02(+0.04%) |
Apr 05, 2019 | 40.44 | 40.52 | 40.44 | 40.51 | 42,000 | +0.07(+0.18%) |
Apr 04, 2019 | 40.39 | 40.44 | 40.36 | 40.44 | 36,848 | +0.08(+0.21%) |
Apr 03, 2019 | 40.44 | 40.44 | 40.33 | 40.35 | 72,012 | +0.00(+0.01%) |
Apr 02, 2019 | 40.17 | 40.37 | 40.17 | 40.35 | 61,902 | +0.00(+0.00%) |
Apr 01, 2019 | 40.38 | 40.40 | 40.33 | 40.35 | 65,431 | -0.21(-0.51%) |
Mar 29, 2019 | 40.50 | 40.58 | 40.48 | 40.56 | 41,280 | +0.08(+0.19%) |
Mar 28, 2019 | 40.41 | 40.48 | 40.36 | 40.48 | 36,528 | +0.11(+0.27%) |
Mar 27, 2019 | 40.49 | 40.49 | 40.29 | 40.38 | 114,002 | +0.00(+0.00%) |
Mar 26, 2019 | 40.38 | 40.41 | 40.32 | 40.38 | 66,865 | +0.10(+0.24%) |
Mar 25, 2019 | 40.31 | 40.31 | 40.23 | 40.28 | 58,978 | +0.00(+0.00%) |
Mar 22, 2019 | 40.39 | 40.55 | 40.26 | 40.27 | 379,560 | -0.17(-0.41%) |
Mar 21, 2019 | 40.41 | 40.56 | 40.40 | 40.44 | 8,942,135 | +0.05(+0.12%) |
Mar 20, 2019 | 40.31 | 40.48 | 40.21 | 40.40 | 28,846 | +0.15(+0.37%) |
Mar 19, 2019 | 40.31 | 40.45 | 40.23 | 40.25 | 46,741 | -0.02(-0.06%) |
Mar 18, 2019 | 40.26 | 40.40 | 40.25 | 40.27 | 33,304 | +0.01(+0.02%) |
Mar 15, 2019 | 40.25 | 40.33 | 40.24 | 40.26 | 30,240 | +0.05(+0.12%) |
Mar 14, 2019 | 40.22 | 40.25 | 40.16 | 40.22 | 19,380 | +0.00(+0.00%) |
Mar 13, 2019 | 40.14 | 40.24 | 40.12 | 40.22 | 23,210 | +0.08(+0.20%) |
Mar 12, 2019 | 40.02 | 40.15 | 40.02 | 40.13 | 164,454 | +0.06(+0.15%) |
Mar 11, 2019 | 40.00 | 40.12 | 39.92 | 40.07 | 173,775 | +0.16(+0.40%) |
Mar 08, 2019 | 39.92 | 39.99 | 39.80 | 39.92 | 23,160 | -0.06(-0.15%) |
Mar 07, 2019 | 40.10 | 40.10 | 39.92 | 39.98 | 29,154 | -0.09(-0.23%) |
Mar 06, 2019 | 40.12 | 40.15 | 40.06 | 40.07 | 1,526,547 | -0.11(-0.27%) |
Mar 05, 2019 | 40.14 | 40.19 | 40.13 | 40.17 | 22,370 | +0.06(+0.15%) |
Mar 04, 2019 | 40.27 | 40.27 | 40.08 | 40.12 | 58,183 | -0.11(-0.27%) |