Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 40.80 | 41.72 | 40.73 | 41.61 | 1,363,370 | +0.73(+1.79%) |
May 30, 2019 | 40.71 | 41.21 | 40.66 | 40.88 | 830,283 | +0.15(+0.36%) |
May 29, 2019 | 41.14 | 41.14 | 40.53 | 40.73 | 1,257,213 | -0.38(-0.93%) |
May 28, 2019 | 41.91 | 42.14 | 41.04 | 41.11 | 1,641,719 | -0.65(-1.56%) |
May 24, 2019 | 41.84 | 42.16 | 41.75 | 41.77 | 762,859 | +0.10(+0.24%) |
May 23, 2019 | 41.23 | 41.82 | 41.17 | 41.67 | 688,174 | +0.21(+0.51%) |
May 22, 2019 | 41.18 | 41.46 | 40.98 | 41.46 | 873,965 | +0.33(+0.81%) |
May 21, 2019 | 40.91 | 41.23 | 40.83 | 41.12 | 635,710 | +0.29(+0.70%) |
May 20, 2019 | 41.36 | 41.39 | 40.63 | 40.83 | 437,348 | -0.57(-1.37%) |
May 17, 2019 | 41.52 | 41.65 | 41.18 | 41.40 | 678,597 | -0.18(-0.43%) |
May 16, 2019 | 41.42 | 41.72 | 41.40 | 41.58 | 723,780 | +0.05(+0.13%) |
May 15, 2019 | 41.47 | 41.71 | 41.40 | 41.53 | 661,679 | +0.06(+0.15%) |
May 14, 2019 | 41.34 | 41.47 | 41.20 | 41.46 | 832,909 | +0.10(+0.24%) |
May 13, 2019 | 40.79 | 41.42 | 40.79 | 41.36 | 806,663 | +0.30(+0.74%) |
May 10, 2019 | 40.77 | 41.13 | 40.60 | 41.06 | 887,001 | +0.33(+0.82%) |
May 09, 2019 | 40.58 | 40.87 | 40.20 | 40.72 | 573,643 | +0.18(+0.44%) |
May 08, 2019 | 40.62 | 41.23 | 40.53 | 40.55 | 817,377 | -0.08(-0.19%) |
May 07, 2019 | 41.77 | 41.77 | 40.38 | 40.62 | 1,877,866 | -1.19(-2.84%) |
May 06, 2019 | 41.30 | 42.04 | 41.30 | 41.81 | 1,574,366 | +0.26(+0.64%) |
May 03, 2019 | 41.35 | 41.63 | 41.08 | 41.55 | 732,242 | +0.34(+0.83%) |
May 02, 2019 | 41.00 | 41.70 | 40.88 | 41.21 | 1,637,583 | +0.28(+0.68%) |
May 01, 2019 | 40.90 | 41.38 | 40.74 | 40.93 | 871,795 | +0.02(+0.06%) |
Apr 30, 2019 | 40.34 | 41.18 | 40.28 | 40.90 | 1,844,862 | +0.54(+1.33%) |
Apr 29, 2019 | 40.83 | 40.93 | 40.34 | 40.37 | 966,994 | -0.57(-1.39%) |
Apr 26, 2019 | 40.83 | 41.08 | 40.66 | 40.93 | 884,384 | +0.30(+0.74%) |
Apr 25, 2019 | 40.21 | 40.86 | 40.10 | 40.63 | 1,263,411 | +0.33(+0.82%) |
Apr 24, 2019 | 39.84 | 40.69 | 39.80 | 40.30 | 1,349,255 | +0.68(+1.71%) |
Apr 23, 2019 | 39.31 | 39.85 | 39.26 | 39.63 | 1,341,800 | +0.52(+1.32%) |
Apr 22, 2019 | 39.54 | 39.75 | 38.75 | 39.11 | 705,345 | -0.58(-1.46%) |
Apr 18, 2019 | 39.16 | 39.76 | 39.03 | 39.69 | 602,965 | +0.60(+1.54%) |
Apr 17, 2019 | 39.74 | 39.74 | 39.08 | 39.09 | 991,876 | -0.60(-1.51%) |
Apr 16, 2019 | 41.09 | 41.15 | 39.48 | 39.69 | 802,367 | -1.46(-3.54%) |
Apr 15, 2019 | 41.28 | 41.34 | 41.07 | 41.14 | 860,769 | -0.09(-0.22%) |
Apr 12, 2019 | 41.10 | 41.24 | 40.67 | 41.23 | 571,668 | +0.01(+0.02%) |
Apr 11, 2019 | 41.43 | 41.57 | 41.17 | 41.23 | 790,563 | -0.18(-0.43%) |
Apr 10, 2019 | 41.16 | 41.47 | 41.01 | 41.40 | 1,056,517 | +0.47(+1.15%) |
Apr 09, 2019 | 41.19 | 41.23 | 40.85 | 40.93 | 1,744,624 | -0.31(-0.75%) |
Apr 08, 2019 | 41.34 | 41.38 | 40.92 | 41.24 | 655,182 | -0.05(-0.11%) |
Apr 05, 2019 | 41.22 | 41.42 | 41.01 | 41.29 | 812,309 | +0.12(+0.28%) |
Apr 04, 2019 | 41.24 | 41.28 | 40.87 | 41.17 | 790,433 | +0.01(+0.02%) |
Apr 03, 2019 | 41.54 | 41.58 | 40.89 | 41.17 | 2,337,088 | -0.46(-1.11%) |
Apr 02, 2019 | 42.15 | 42.15 | 41.24 | 41.63 | 2,019,175 | -0.47(-1.12%) |
Apr 01, 2019 | 42.45 | 42.71 | 41.63 | 42.10 | 1,257,350 | -0.55(-1.30%) |
Mar 29, 2019 | 42.88 | 42.91 | 42.57 | 42.65 | 1,712,407 | -0.25(-0.57%) |
Mar 28, 2019 | 42.58 | 43.02 | 42.44 | 42.90 | 1,362,193 | +0.35(+0.81%) |
Mar 27, 2019 | 42.35 | 42.56 | 41.94 | 42.55 | 971,545 | +0.23(+0.55%) |
Mar 26, 2019 | 42.03 | 42.34 | 41.83 | 42.32 | 763,804 | +0.42(+1.01%) |
Mar 25, 2019 | 41.74 | 42.07 | 41.39 | 41.90 | 1,126,311 | +0.18(+0.42%) |
Mar 22, 2019 | 41.84 | 42.27 | 41.72 | 41.72 | 995,809 | -0.11(-0.26%) |
Mar 21, 2019 | 40.89 | 41.87 | 40.75 | 41.83 | 1,325,308 | +0.91(+2.22%) |
Mar 20, 2019 | 40.47 | 41.15 | 40.26 | 40.92 | 1,086,222 | +0.53(+1.32%) |
Mar 19, 2019 | 40.46 | 40.63 | 40.20 | 40.39 | 682,303 | -0.12(-0.29%) |
Mar 18, 2019 | 40.79 | 40.97 | 40.28 | 40.50 | 636,476 | -0.35(-0.87%) |
Mar 15, 2019 | 41.23 | 41.32 | 40.76 | 40.86 | 2,367,319 | -0.28(-0.69%) |
Mar 14, 2019 | 40.91 | 41.15 | 40.73 | 41.14 | 1,020,623 | +0.33(+0.81%) |
Mar 13, 2019 | 40.90 | 41.27 | 40.77 | 40.81 | 1,115,231 | -0.14(-0.34%) |
Mar 12, 2019 | 40.75 | 41.03 | 40.58 | 40.95 | 858,506 | +0.31(+0.76%) |
Mar 11, 2019 | 40.26 | 40.67 | 40.10 | 40.64 | 931,459 | +0.49(+1.21%) |
Mar 08, 2019 | 39.99 | 40.32 | 39.92 | 40.16 | 1,006,068 | +0.15(+0.38%) |
Mar 07, 2019 | 39.91 | 40.27 | 39.79 | 40.00 | 1,207,004 | +0.22(+0.56%) |
Mar 06, 2019 | 40.28 | 40.28 | 39.73 | 39.78 | 799,214 | -0.43(-1.07%) |
Mar 05, 2019 | 40.15 | 40.35 | 39.99 | 40.21 | 982,320 | +0.02(+0.04%) |
Mar 04, 2019 | 40.05 | 40.20 | 39.64 | 40.20 | 833,118 | +0.31(+0.77%) |