Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 38.30 | 38.50 | 37.91 | 37.96 | 836,807 | -0.87(-2.24%) |
May 30, 2019 | 38.95 | 39.44 | 38.81 | 38.83 | 610,634 | -0.08(-0.21%) |
May 29, 2019 | 38.71 | 39.15 | 38.45 | 38.92 | 817,389 | -0.06(-0.16%) |
May 28, 2019 | 39.16 | 39.76 | 38.98 | 38.98 | 963,441 | -0.13(-0.33%) |
May 24, 2019 | 39.25 | 39.26 | 38.73 | 39.11 | 2,034,613 | +0.17(+0.45%) |
May 23, 2019 | 39.46 | 39.48 | 38.81 | 38.93 | 1,305,834 | -1.03(-2.57%) |
May 22, 2019 | 40.27 | 40.51 | 39.87 | 39.96 | 1,019,799 | -0.42(-1.04%) |
May 21, 2019 | 40.13 | 40.63 | 39.88 | 40.38 | 1,248,438 | +0.45(+1.13%) |
May 20, 2019 | 39.62 | 40.38 | 39.57 | 39.93 | 729,170 | -0.14(-0.34%) |
May 17, 2019 | 40.70 | 40.70 | 39.96 | 40.07 | 1,440,616 | -0.95(-2.33%) |
May 16, 2019 | 40.75 | 41.21 | 40.58 | 41.03 | 1,817,971 | +0.47(+1.15%) |
May 15, 2019 | 40.01 | 40.92 | 39.68 | 40.56 | 554,626 | +0.17(+0.43%) |
May 14, 2019 | 40.39 | 40.91 | 40.12 | 40.39 | 557,649 | +0.18(+0.45%) |
May 13, 2019 | 41.23 | 41.23 | 40.06 | 40.20 | 715,933 | -1.76(-4.18%) |
May 10, 2019 | 41.35 | 42.13 | 40.71 | 41.96 | 1,169,879 | +0.70(+1.71%) |
May 09, 2019 | 41.06 | 41.31 | 40.38 | 41.25 | 1,009,791 | -0.21(-0.51%) |
May 08, 2019 | 41.78 | 42.00 | 41.41 | 41.46 | 639,069 | -0.40(-0.96%) |
May 07, 2019 | 42.23 | 42.43 | 41.58 | 41.87 | 543,746 | -0.82(-1.93%) |
May 06, 2019 | 42.34 | 42.82 | 42.17 | 42.69 | 610,028 | -0.62(-1.44%) |
May 03, 2019 | 43.02 | 43.60 | 42.59 | 43.31 | 739,625 | +0.57(+1.33%) |
May 02, 2019 | 42.75 | 42.94 | 42.36 | 42.74 | 666,609 | -0.11(-0.26%) |
May 01, 2019 | 43.30 | 43.38 | 42.76 | 42.85 | 1,159,454 | +0.02(+0.04%) |
Apr 30, 2019 | 43.41 | 43.59 | 42.50 | 42.84 | 1,284,672 | -0.54(-1.24%) |
Apr 29, 2019 | 42.83 | 43.49 | 42.73 | 43.37 | 1,292,191 | +0.73(+1.71%) |
Apr 26, 2019 | 41.55 | 42.67 | 41.51 | 42.64 | 1,330,144 | +1.07(+2.57%) |
Apr 25, 2019 | 44.00 | 44.02 | 41.56 | 41.57 | 1,643,534 | -2.77(-6.25%) |
Apr 24, 2019 | 43.95 | 44.78 | 43.68 | 44.34 | 1,327,523 | +0.47(+1.06%) |
Apr 23, 2019 | 46.13 | 46.13 | 42.55 | 43.88 | 1,909,155 | +0.10(+0.23%) |
Apr 22, 2019 | 44.07 | 44.16 | 43.53 | 43.78 | 1,692,060 | -0.36(-0.81%) |
Apr 18, 2019 | 43.57 | 44.27 | 43.35 | 44.13 | 1,378,278 | +0.79(+1.81%) |
Apr 17, 2019 | 43.20 | 43.55 | 43.11 | 43.35 | 1,474,077 | +0.30(+0.70%) |
Apr 16, 2019 | 42.18 | 43.07 | 42.18 | 43.05 | 1,168,145 | +0.71(+1.68%) |
Apr 15, 2019 | 43.33 | 43.45 | 42.20 | 42.33 | 1,202,032 | -0.94(-2.18%) |
Apr 12, 2019 | 43.27 | 43.58 | 43.13 | 43.27 | 680,223 | +0.26(+0.59%) |
Apr 11, 2019 | 43.03 | 43.41 | 42.79 | 43.02 | 1,192,802 | +0.15(+0.34%) |
Apr 10, 2019 | 42.79 | 43.08 | 42.39 | 42.87 | 894,837 | +0.15(+0.34%) |
Apr 09, 2019 | 42.70 | 43.15 | 42.41 | 42.73 | 1,327,757 | -0.21(-0.49%) |
Apr 08, 2019 | 42.91 | 43.05 | 42.49 | 42.94 | 764,991 | +0.16(+0.36%) |
Apr 05, 2019 | 42.42 | 42.85 | 42.21 | 42.78 | 1,026,023 | +0.32(+0.75%) |
Apr 04, 2019 | 42.10 | 42.61 | 42.09 | 42.46 | 1,118,808 | +0.18(+0.43%) |
Apr 03, 2019 | 41.89 | 42.30 | 41.84 | 42.28 | 1,837,592 | +0.56(+1.34%) |
Apr 02, 2019 | 41.81 | 42.13 | 41.57 | 41.72 | 800,322 | -0.12(-0.28%) |
Apr 01, 2019 | 41.50 | 42.05 | 41.27 | 41.84 | 1,050,353 | +0.78(+1.89%) |
Mar 29, 2019 | 41.35 | 41.50 | 40.96 | 41.06 | 830,861 | -0.04(-0.09%) |
Mar 28, 2019 | 41.29 | 41.39 | 40.66 | 41.10 | 966,466 | -0.18(-0.44%) |
Mar 27, 2019 | 41.27 | 41.55 | 40.84 | 41.28 | 638,274 | -0.05(-0.11%) |
Mar 26, 2019 | 41.88 | 42.21 | 41.01 | 41.33 | 951,612 | -0.06(-0.15%) |
Mar 25, 2019 | 40.84 | 41.75 | 40.82 | 41.39 | 768,328 | +0.64(+1.57%) |
Mar 22, 2019 | 42.12 | 42.28 | 40.71 | 40.75 | 820,359 | -1.64(-3.86%) |
Mar 21, 2019 | 42.09 | 42.62 | 42.09 | 42.39 | 790,063 | +0.19(+0.45%) |
Mar 20, 2019 | 42.40 | 42.65 | 41.78 | 42.20 | 1,147,327 | -0.35(-0.82%) |
Mar 19, 2019 | 42.78 | 42.91 | 42.26 | 42.54 | 1,358,023 | +0.14(+0.32%) |
Mar 18, 2019 | 41.83 | 42.45 | 41.77 | 42.41 | 1,139,647 | +0.68(+1.62%) |
Mar 15, 2019 | 42.20 | 42.31 | 41.66 | 41.73 | 1,062,124 | -0.47(-1.10%) |
Mar 14, 2019 | 42.30 | 42.43 | 41.77 | 42.20 | 1,303,670 | -0.16(-0.37%) |
Mar 13, 2019 | 42.66 | 43.02 | 42.25 | 42.35 | 1,430,051 | +0.10(+0.24%) |
Mar 12, 2019 | 42.54 | 42.73 | 41.86 | 42.25 | 818,754 | -0.36(-0.84%) |
Mar 11, 2019 | 42.32 | 42.73 | 42.30 | 42.61 | 1,134,645 | +0.24(+0.56%) |
Mar 08, 2019 | 42.00 | 42.45 | 41.66 | 42.37 | 1,160,690 | +0.04(+0.09%) |
Mar 07, 2019 | 42.13 | 42.44 | 41.51 | 42.33 | 1,094,971 | +0.09(+0.22%) |
Mar 06, 2019 | 42.68 | 43.00 | 42.08 | 42.24 | 1,823,217 | -1.34(-3.08%) |
Mar 05, 2019 | 44.04 | 44.11 | 43.58 | 43.58 | 1,520,935 | -0.47(-1.06%) |
Mar 04, 2019 | 44.86 | 45.07 | 43.60 | 44.05 | 1,381,068 | -0.69(-1.53%) |