Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 40.46 | 40.49 | 40.26 | 40.39 | 746,623 | -0.69(-1.68%) |
May 30, 2019 | 40.98 | 41.21 | 40.98 | 41.08 | 704,030 | +0.02(+0.04%) |
May 29, 2019 | 41.09 | 41.09 | 40.94 | 41.06 | 947,821 | -0.16(-0.38%) |
May 28, 2019 | 41.57 | 41.60 | 41.16 | 41.22 | 1,001,200 | -0.83(-1.97%) |
May 24, 2019 | 42.13 | 42.15 | 41.85 | 42.05 | 585,299 | +0.49(+1.18%) |
May 23, 2019 | 41.66 | 41.69 | 41.46 | 41.56 | 709,940 | -0.05(-0.11%) |
May 22, 2019 | 41.73 | 41.73 | 41.51 | 41.61 | 536,701 | -0.38(-0.90%) |
May 21, 2019 | 42.05 | 42.06 | 41.81 | 41.99 | 1,190,881 | +0.41(+0.98%) |
May 20, 2019 | 41.75 | 42.01 | 41.54 | 41.58 | 942,990 | -0.13(-0.30%) |
May 17, 2019 | 41.41 | 41.84 | 41.25 | 41.71 | 749,841 | +0.33(+0.81%) |
May 16, 2019 | 41.36 | 41.44 | 41.17 | 41.37 | 1,160,485 | +0.05(+0.11%) |
May 15, 2019 | 41.50 | 41.59 | 41.20 | 41.33 | 956,824 | -0.34(-0.82%) |
May 14, 2019 | 41.61 | 41.75 | 41.49 | 41.67 | 910,416 | +0.26(+0.63%) |
May 13, 2019 | 41.37 | 41.57 | 41.18 | 41.41 | 971,720 | -0.70(-1.67%) |
May 10, 2019 | 41.63 | 42.22 | 41.59 | 42.11 | 1,070,775 | +0.01(+0.02%) |
May 09, 2019 | 41.93 | 42.14 | 41.67 | 42.10 | 1,755,136 | +0.04(+0.09%) |
May 08, 2019 | 42.21 | 42.28 | 41.96 | 42.07 | 861,700 | -0.10(-0.24%) |
May 07, 2019 | 42.39 | 42.43 | 42.01 | 42.17 | 835,669 | -0.55(-1.29%) |
May 06, 2019 | 42.34 | 42.76 | 42.30 | 42.72 | 625,071 | -0.11(-0.25%) |
May 03, 2019 | 42.82 | 42.99 | 42.80 | 42.83 | 547,612 | +0.12(+0.28%) |
May 02, 2019 | 42.76 | 42.94 | 42.65 | 42.71 | 751,848 | -0.28(-0.65%) |
May 01, 2019 | 43.16 | 43.29 | 42.98 | 42.99 | 463,039 | -0.10(-0.23%) |
Apr 30, 2019 | 42.98 | 43.37 | 42.82 | 43.09 | 909,769 | +0.10(+0.23%) |
Apr 29, 2019 | 42.97 | 43.03 | 42.86 | 42.99 | 561,210 | -0.07(-0.17%) |
Apr 26, 2019 | 43.07 | 43.23 | 42.93 | 43.06 | 866,222 | +0.51(+1.19%) |
Apr 25, 2019 | 42.69 | 42.70 | 42.38 | 42.56 | 734,058 | -0.16(-0.38%) |
Apr 24, 2019 | 42.94 | 42.94 | 42.56 | 42.72 | 1,160,695 | -0.12(-0.27%) |
Apr 23, 2019 | 43.46 | 43.46 | 42.67 | 42.84 | 1,326,594 | -0.51(-1.17%) |
Apr 22, 2019 | 43.68 | 43.78 | 43.27 | 43.34 | 666,440 | -0.23(-0.54%) |
Apr 18, 2019 | 43.95 | 44.03 | 43.49 | 43.58 | 832,923 | -0.42(-0.95%) |
Apr 17, 2019 | 44.17 | 44.18 | 43.75 | 43.99 | 3,665,631 | -0.10(-0.23%) |
Apr 16, 2019 | 44.14 | 44.19 | 43.97 | 44.09 | 1,105,104 | +0.25(+0.58%) |
Apr 15, 2019 | 44.20 | 44.22 | 43.77 | 43.84 | 1,390,073 | -0.58(-1.30%) |
Apr 12, 2019 | 44.56 | 44.56 | 44.24 | 44.42 | 2,048,733 | +0.12(+0.27%) |
Apr 11, 2019 | 44.56 | 44.56 | 44.20 | 44.30 | 678,660 | -0.24(-0.55%) |
Apr 10, 2019 | 44.92 | 45.00 | 44.55 | 44.55 | 1,150,985 | -0.22(-0.48%) |
Apr 09, 2019 | 45.11 | 45.11 | 44.69 | 44.76 | 1,672,415 | -0.34(-0.76%) |
Apr 08, 2019 | 45.39 | 45.40 | 44.97 | 45.11 | 3,905,872 | -0.75(-1.64%) |
Apr 05, 2019 | 45.79 | 46.03 | 45.76 | 45.86 | 431,009 | +0.06(+0.14%) |
Apr 04, 2019 | 45.93 | 46.04 | 45.68 | 45.79 | 783,932 | -0.03(-0.06%) |
Apr 03, 2019 | 45.88 | 46.02 | 45.70 | 45.82 | 816,604 | +0.55(+1.22%) |
Apr 02, 2019 | 45.30 | 45.39 | 45.15 | 45.27 | 718,978 | +0.07(+0.16%) |
Apr 01, 2019 | 45.20 | 45.28 | 44.88 | 45.20 | 1,645,870 | -0.89(-1.94%) |
Mar 29, 2019 | 46.34 | 46.37 | 45.88 | 46.09 | 1,144,011 | -0.21(-0.45%) |
Mar 28, 2019 | 46.58 | 46.63 | 46.22 | 46.30 | 894,800 | -0.56(-1.20%) |
Mar 27, 2019 | 46.45 | 46.94 | 46.25 | 46.86 | 2,216,166 | +0.24(+0.52%) |
Mar 26, 2019 | 46.61 | 46.81 | 46.36 | 46.62 | 974,957 | -0.32(-0.67%) |
Mar 25, 2019 | 46.90 | 47.00 | 46.78 | 46.93 | 583,906 | +0.03(+0.06%) |
Mar 22, 2019 | 47.20 | 47.54 | 46.70 | 46.90 | 942,114 | -0.91(-1.91%) |
Mar 21, 2019 | 48.59 | 48.93 | 47.74 | 47.82 | 2,152,927 | -2.53(-5.03%) |
Mar 20, 2019 | 50.03 | 50.48 | 49.97 | 50.35 | 1,496,608 | +0.26(+0.52%) |
Mar 19, 2019 | 50.16 | 50.24 | 49.77 | 50.09 | 1,110,231 | -0.03(-0.05%) |
Mar 18, 2019 | 49.89 | 50.11 | 49.81 | 50.11 | 2,255,959 | +0.45(+0.91%) |
Mar 15, 2019 | 49.31 | 49.67 | 49.30 | 49.66 | 1,425,672 | +0.67(+1.37%) |
Mar 14, 2019 | 48.90 | 49.07 | 48.87 | 48.99 | 702,019 | +0.44(+0.91%) |
Mar 13, 2019 | 48.50 | 48.69 | 48.36 | 48.55 | 524,477 | +0.15(+0.32%) |
Mar 12, 2019 | 48.44 | 48.67 | 48.33 | 48.40 | 890,116 | +0.29(+0.60%) |
Mar 11, 2019 | 47.77 | 48.18 | 47.64 | 48.11 | 1,064,616 | +1.23(+2.62%) |
Mar 08, 2019 | 46.49 | 46.90 | 46.46 | 46.88 | 580,690 | +0.22(+0.46%) |
Mar 07, 2019 | 46.59 | 46.83 | 46.59 | 46.66 | 529,808 | -0.14(-0.29%) |
Mar 06, 2019 | 46.76 | 46.84 | 46.66 | 46.80 | 644,306 | -0.23(-0.50%) |
Mar 05, 2019 | 46.70 | 47.03 | 46.65 | 47.03 | 779,800 | +0.05(+0.10%) |
Mar 04, 2019 | 47.14 | 47.25 | 46.67 | 46.99 | 1,080,569 | -1.03(-2.15%) |