Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 40.85 | 41.14 | 40.74 | 40.77 | 413,115 | -0.73(-1.76%) |
May 30, 2019 | 42.14 | 42.37 | 41.22 | 41.50 | 1,805,597 | -0.51(-1.21%) |
May 29, 2019 | 41.57 | 42.06 | 41.33 | 42.00 | 3,715,723 | +0.05(+0.12%) |
May 28, 2019 | 42.37 | 42.54 | 41.94 | 41.95 | 349,692 | -0.58(-1.37%) |
May 24, 2019 | 42.30 | 42.64 | 42.27 | 42.54 | 728,944 | +0.42(+1.00%) |
May 23, 2019 | 42.47 | 42.47 | 41.81 | 42.12 | 931,018 | -0.81(-1.88%) |
May 22, 2019 | 43.03 | 43.07 | 42.79 | 42.92 | 296,203 | -0.34(-0.79%) |
May 21, 2019 | 43.10 | 43.27 | 43.03 | 43.27 | 342,069 | +0.41(+0.96%) |
May 20, 2019 | 42.56 | 43.05 | 42.56 | 42.85 | 352,646 | +0.15(+0.34%) |
May 17, 2019 | 42.54 | 43.24 | 42.54 | 42.71 | 124,865 | -0.29(-0.68%) |
May 16, 2019 | 42.73 | 43.26 | 42.73 | 43.00 | 133,141 | +0.45(+1.05%) |
May 15, 2019 | 42.51 | 42.80 | 42.09 | 42.55 | 174,640 | -0.42(-0.98%) |
May 14, 2019 | 42.75 | 43.39 | 42.63 | 42.97 | 389,899 | +0.39(+0.91%) |
May 13, 2019 | 43.26 | 43.36 | 42.49 | 42.59 | 250,418 | -1.60(-3.62%) |
May 10, 2019 | 43.72 | 44.33 | 43.33 | 44.19 | 441,277 | +0.15(+0.35%) |
May 09, 2019 | 43.55 | 44.07 | 43.27 | 44.03 | 503,077 | -0.02(-0.04%) |
May 08, 2019 | 44.15 | 44.39 | 43.96 | 44.05 | 303,606 | -0.23(-0.52%) |
May 07, 2019 | 44.76 | 44.76 | 44.01 | 44.28 | 495,139 | -0.95(-2.11%) |
May 06, 2019 | 44.64 | 45.44 | 44.61 | 45.23 | 1,092,004 | -0.25(-0.55%) |
May 03, 2019 | 45.29 | 45.60 | 45.22 | 45.48 | 370,174 | +0.35(+0.78%) |
May 02, 2019 | 44.86 | 45.25 | 44.72 | 45.13 | 1,317,748 | +0.29(+0.65%) |
May 01, 2019 | 45.31 | 45.63 | 44.75 | 44.84 | 321,153 | -0.42(-0.93%) |
Apr 30, 2019 | 45.35 | 45.48 | 44.94 | 45.26 | 252,763 | -0.06(-0.13%) |
Apr 29, 2019 | 44.83 | 45.70 | 44.83 | 45.32 | 257,813 | +0.48(+1.07%) |
Apr 26, 2019 | 44.34 | 44.84 | 44.31 | 44.84 | 370,058 | +0.47(+1.07%) |
Apr 25, 2019 | 44.17 | 44.66 | 43.94 | 44.37 | 766,399 | +0.08(+0.17%) |
Apr 24, 2019 | 44.17 | 44.44 | 43.93 | 44.29 | 700,313 | -0.09(-0.21%) |
Apr 23, 2019 | 44.00 | 44.40 | 43.58 | 44.38 | 657,988 | +0.35(+0.80%) |
Apr 22, 2019 | 44.01 | 44.20 | 43.81 | 44.03 | 243,471 | -0.08(-0.18%) |
Apr 18, 2019 | 44.01 | 44.37 | 43.86 | 44.11 | 255,316 | -0.19(-0.43%) |
Apr 17, 2019 | 44.28 | 44.41 | 43.84 | 44.30 | 640,404 | -0.01(-0.02%) |
Apr 16, 2019 | 43.62 | 44.40 | 43.56 | 44.31 | 220,439 | +0.70(+1.60%) |
Apr 15, 2019 | 43.99 | 44.03 | 43.52 | 43.61 | 246,878 | -0.43(-0.98%) |
Apr 12, 2019 | 43.77 | 44.40 | 43.48 | 44.04 | 339,103 | +0.81(+1.87%) |
Apr 11, 2019 | 43.13 | 43.55 | 42.97 | 43.23 | 280,082 | +0.25(+0.58%) |
Apr 10, 2019 | 42.82 | 43.04 | 42.48 | 42.98 | 291,182 | +0.20(+0.46%) |
Apr 09, 2019 | 43.09 | 43.09 | 42.66 | 42.79 | 328,871 | -0.55(-1.27%) |
Apr 08, 2019 | 43.08 | 43.37 | 43.05 | 43.34 | 436,281 | +0.09(+0.22%) |
Apr 05, 2019 | 43.42 | 43.52 | 43.02 | 43.24 | 277,427 | -0.03(-0.08%) |
Apr 04, 2019 | 42.85 | 43.49 | 42.85 | 43.28 | 301,497 | +0.36(+0.84%) |
Apr 03, 2019 | 43.08 | 43.43 | 42.73 | 42.91 | 299,499 | +0.18(+0.42%) |
Apr 02, 2019 | 42.52 | 42.97 | 42.38 | 42.73 | 253,463 | +0.09(+0.22%) |
Apr 01, 2019 | 41.67 | 42.67 | 41.67 | 42.64 | 466,861 | +1.22(+2.95%) |
Mar 29, 2019 | 41.75 | 41.81 | 41.26 | 41.42 | 367,730 | +0.06(+0.15%) |
Mar 28, 2019 | 40.92 | 41.41 | 40.83 | 41.36 | 2,138,471 | +0.51(+1.24%) |
Mar 27, 2019 | 41.02 | 41.11 | 40.64 | 40.85 | 2,150,721 | -0.20(-0.48%) |
Mar 26, 2019 | 40.71 | 41.10 | 40.52 | 41.05 | 410,935 | +0.70(+1.72%) |
Mar 25, 2019 | 40.49 | 41.02 | 40.10 | 40.35 | 2,498,378 | -0.18(-0.45%) |
Mar 22, 2019 | 41.75 | 41.82 | 40.32 | 40.53 | 2,634,628 | -1.66(-3.93%) |
Mar 21, 2019 | 42.60 | 42.60 | 41.94 | 42.19 | 661,119 | -0.65(-1.52%) |
Mar 20, 2019 | 44.10 | 44.13 | 42.82 | 42.85 | 305,633 | -1.34(-3.03%) |
Mar 19, 2019 | 45.07 | 45.14 | 44.12 | 44.19 | 744,394 | -0.61(-1.36%) |
Mar 18, 2019 | 44.32 | 44.94 | 44.32 | 44.80 | 485,554 | +0.61(+1.38%) |
Mar 15, 2019 | 44.09 | 44.41 | 43.99 | 44.19 | 315,536 | +0.12(+0.27%) |
Mar 14, 2019 | 43.82 | 44.26 | 43.78 | 44.07 | 269,407 | +0.27(+0.62%) |
Mar 13, 2019 | 43.54 | 43.96 | 43.41 | 43.80 | 269,174 | +0.41(+0.95%) |
Mar 12, 2019 | 43.44 | 43.64 | 43.26 | 43.39 | 370,354 | +0.04(+0.10%) |
Mar 11, 2019 | 43.19 | 43.55 | 43.08 | 43.34 | 229,068 | +0.29(+0.68%) |
Mar 08, 2019 | 42.50 | 43.08 | 42.45 | 43.05 | 1,734,516 | +0.09(+0.22%) |
Mar 07, 2019 | 43.39 | 43.40 | 42.72 | 42.96 | 894,677 | -0.59(-1.35%) |
Mar 06, 2019 | 44.03 | 44.17 | 43.51 | 43.55 | 536,309 | -0.51(-1.16%) |
Mar 05, 2019 | 44.16 | 44.21 | 43.49 | 44.06 | 619,968 | -0.09(-0.21%) |
Mar 04, 2019 | 44.51 | 44.91 | 43.75 | 44.15 | 558,580 | -0.23(-0.52%) |