Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 40.38 | 40.52 | 40.23 | 40.26 | 2,204,286 | -0.54(-1.33%) |
May 30, 2019 | 40.72 | 40.87 | 40.61 | 40.81 | 1,463,693 | +0.20(+0.50%) |
May 29, 2019 | 40.73 | 40.77 | 40.40 | 40.60 | 2,600,416 | -0.33(-0.81%) |
May 28, 2019 | 41.26 | 41.48 | 40.93 | 40.93 | 1,471,796 | -0.24(-0.59%) |
May 24, 2019 | 41.36 | 41.42 | 41.11 | 41.18 | 2,093,418 | +0.07(+0.18%) |
May 23, 2019 | 41.24 | 41.25 | 40.88 | 41.11 | 4,746,318 | -0.48(-1.15%) |
May 22, 2019 | 41.46 | 41.72 | 41.46 | 41.58 | 1,612,159 | -0.00(-0.01%) |
May 21, 2019 | 41.57 | 41.67 | 41.47 | 41.59 | 1,531,723 | +0.30(+0.73%) |
May 20, 2019 | 41.30 | 41.49 | 41.16 | 41.29 | 1,391,225 | -0.33(-0.78%) |
May 17, 2019 | 41.53 | 42.01 | 41.53 | 41.61 | 1,658,378 | -0.26(-0.61%) |
May 16, 2019 | 41.50 | 42.08 | 41.50 | 41.87 | 2,105,154 | +0.48(+1.17%) |
May 15, 2019 | 40.77 | 41.49 | 40.76 | 41.38 | 1,915,928 | +0.38(+0.94%) |
May 14, 2019 | 40.86 | 41.26 | 40.82 | 41.00 | 2,507,473 | +0.31(+0.75%) |
May 13, 2019 | 40.86 | 41.05 | 40.56 | 40.69 | 3,690,562 | -0.97(-2.32%) |
May 10, 2019 | 41.31 | 41.79 | 40.84 | 41.66 | 2,778,437 | +0.19(+0.45%) |
May 09, 2019 | 41.23 | 41.53 | 40.97 | 41.47 | 2,805,821 | -0.12(-0.30%) |
May 08, 2019 | 41.55 | 41.84 | 41.47 | 41.59 | 3,149,506 | -0.02(-0.06%) |
May 07, 2019 | 41.95 | 42.06 | 41.29 | 41.62 | 2,796,420 | -0.73(-1.71%) |
May 06, 2019 | 41.77 | 42.39 | 41.73 | 42.34 | 1,939,442 | -0.12(-0.28%) |
May 03, 2019 | 42.25 | 42.52 | 42.21 | 42.46 | 1,820,675 | +0.46(+1.09%) |
May 02, 2019 | 42.11 | 42.19 | 41.73 | 42.00 | 2,879,461 | -0.07(-0.17%) |
May 01, 2019 | 42.55 | 42.56 | 42.07 | 42.08 | 2,194,236 | -0.42(-0.99%) |
Apr 30, 2019 | 42.37 | 42.55 | 42.23 | 42.50 | 1,578,347 | -0.02(-0.04%) |
Apr 29, 2019 | 42.51 | 42.59 | 42.43 | 42.52 | 1,261,716 | +0.02(+0.04%) |
Apr 26, 2019 | 42.32 | 42.52 | 42.15 | 42.50 | 1,289,522 | +0.17(+0.41%) |
Apr 25, 2019 | 42.32 | 42.41 | 42.11 | 42.33 | 2,229,043 | +0.15(+0.35%) |
Apr 24, 2019 | 42.25 | 42.34 | 42.17 | 42.18 | 1,496,077 | -0.04(-0.10%) |
Apr 23, 2019 | 41.88 | 42.28 | 41.85 | 42.22 | 1,500,086 | +0.39(+0.93%) |
Apr 22, 2019 | 41.60 | 41.84 | 41.56 | 41.83 | 1,408,816 | +0.13(+0.31%) |
Apr 18, 2019 | 41.73 | 41.73 | 41.46 | 41.70 | 2,067,282 | +0.11(+0.27%) |
Apr 17, 2019 | 41.96 | 41.96 | 41.53 | 41.59 | 1,631,825 | -0.18(-0.44%) |
Apr 16, 2019 | 41.96 | 41.98 | 41.67 | 41.77 | 2,386,227 | -0.05(-0.12%) |
Apr 15, 2019 | 41.85 | 41.86 | 41.65 | 41.82 | 1,491,802 | -0.01(-0.02%) |
Apr 12, 2019 | 41.80 | 41.85 | 41.73 | 41.83 | 1,413,879 | +0.27(+0.66%) |
Apr 11, 2019 | 41.67 | 41.67 | 41.47 | 41.56 | 2,221,299 | -0.02(-0.06%) |
Apr 10, 2019 | 41.50 | 41.60 | 41.47 | 41.58 | 1,750,870 | +0.14(+0.35%) |
Apr 09, 2019 | 41.44 | 41.52 | 41.34 | 41.44 | 1,819,747 | -0.15(-0.36%) |
Apr 08, 2019 | 41.51 | 41.60 | 41.35 | 41.59 | 1,551,916 | +0.00(+0.00%) |
Apr 05, 2019 | 41.54 | 41.62 | 41.51 | 41.59 | 1,295,845 | +0.16(+0.39%) |
Apr 04, 2019 | 41.45 | 41.55 | 41.21 | 41.43 | 2,791,792 | +0.01(+0.02%) |
Apr 03, 2019 | 41.55 | 41.63 | 41.32 | 41.42 | 3,875,475 | +0.07(+0.16%) |
Apr 02, 2019 | 41.34 | 41.40 | 41.23 | 41.35 | 1,899,248 | +0.04(+0.10%) |
Apr 01, 2019 | 41.21 | 41.35 | 41.13 | 41.31 | 2,835,038 | +0.42(+1.03%) |
Mar 29, 2019 | 40.86 | 40.92 | 40.67 | 40.89 | 2,746,821 | +0.27(+0.67%) |
Mar 28, 2019 | 40.56 | 40.69 | 40.37 | 40.61 | 1,622,900 | +0.14(+0.35%) |
Mar 27, 2019 | 40.72 | 40.79 | 40.18 | 40.47 | 6,032,864 | -0.24(-0.58%) |
Mar 26, 2019 | 40.71 | 40.85 | 40.50 | 40.71 | 2,217,320 | +0.29(+0.71%) |
Mar 25, 2019 | 40.28 | 40.53 | 40.21 | 40.42 | 3,048,208 | +0.06(+0.15%) |
Mar 22, 2019 | 40.91 | 41.03 | 40.36 | 40.36 | 2,722,792 | -0.75(-1.83%) |
Mar 21, 2019 | 40.49 | 41.16 | 40.49 | 41.11 | 3,668,898 | +0.47(+1.16%) |
Mar 20, 2019 | 40.57 | 40.88 | 40.38 | 40.64 | 2,281,707 | +0.04(+0.09%) |
Mar 19, 2019 | 40.66 | 40.80 | 40.44 | 40.61 | 2,358,106 | +0.09(+0.23%) |
Mar 18, 2019 | 40.47 | 40.58 | 40.35 | 40.51 | 2,534,609 | +0.05(+0.13%) |
Mar 15, 2019 | 40.30 | 40.58 | 40.27 | 40.46 | 2,250,339 | +0.23(+0.58%) |
Mar 14, 2019 | 40.27 | 40.32 | 40.15 | 40.23 | 1,080,124 | -0.06(-0.16%) |
Mar 13, 2019 | 40.17 | 40.44 | 40.14 | 40.29 | 1,922,183 | +0.28(+0.69%) |
Mar 12, 2019 | 39.94 | 40.10 | 39.89 | 40.01 | 1,814,771 | +0.14(+0.35%) |
Mar 11, 2019 | 39.37 | 39.89 | 39.32 | 39.88 | 2,266,371 | +0.58(+1.49%) |
Mar 08, 2019 | 39.08 | 39.31 | 38.97 | 39.29 | 2,097,638 | -0.12(-0.31%) |
Mar 07, 2019 | 39.70 | 39.70 | 39.27 | 39.41 | 3,793,987 | -0.34(-0.85%) |
Mar 06, 2019 | 40.01 | 40.01 | 39.71 | 39.75 | 1,778,830 | -0.23(-0.57%) |
Mar 05, 2019 | 40.02 | 40.09 | 39.88 | 39.98 | 1,498,518 | -0.03(-0.08%) |
Mar 04, 2019 | 40.30 | 40.35 | 39.62 | 40.01 | 3,365,937 | -0.12(-0.30%) |