Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 54.78 | 54.99 | 53.44 | 53.64 | 243,487 | +0.20(+0.37%) |
May 30, 2019 | 53.71 | 53.86 | 52.96 | 53.44 | 305,034 | +0.23(+0.43%) |
May 29, 2019 | 54.69 | 54.81 | 53.21 | 53.21 | 325,444 | -1.34(-2.45%) |
May 28, 2019 | 53.74 | 54.78 | 53.20 | 54.55 | 297,846 | -0.91(-1.65%) |
May 24, 2019 | 54.52 | 55.63 | 54.18 | 55.47 | 275,831 | +0.71(+1.29%) |
May 23, 2019 | 55.12 | 55.55 | 54.49 | 54.76 | 642,686 | +2.05(+3.88%) |
May 22, 2019 | 52.88 | 53.32 | 52.42 | 52.71 | 420,813 | +0.84(+1.62%) |
May 21, 2019 | 52.07 | 52.71 | 51.76 | 51.87 | 425,712 | -1.73(-3.24%) |
May 20, 2019 | 53.60 | 54.03 | 52.81 | 53.61 | 529,899 | +2.21(+4.29%) |
May 17, 2019 | 51.79 | 52.06 | 50.63 | 51.40 | 620,276 | +2.54(+5.19%) |
May 16, 2019 | 49.03 | 49.03 | 47.84 | 48.86 | 500,003 | -0.63(-1.28%) |
May 15, 2019 | 50.47 | 50.54 | 49.31 | 49.50 | 551,170 | -0.92(-1.83%) |
May 14, 2019 | 50.34 | 50.92 | 49.62 | 50.42 | 498,642 | -2.54(-4.79%) |
May 13, 2019 | 52.41 | 53.98 | 52.29 | 52.96 | 1,460,731 | +4.82(+10.01%) |
May 10, 2019 | 48.86 | 50.73 | 47.56 | 48.14 | 1,297,713 | -0.89(-1.81%) |
May 09, 2019 | 50.01 | 51.23 | 48.14 | 49.02 | 1,123,849 | +2.21(+4.71%) |
May 08, 2019 | 46.71 | 47.26 | 45.74 | 46.82 | 703,064 | +0.64(+1.39%) |
May 07, 2019 | 44.91 | 47.08 | 44.91 | 46.18 | 816,445 | +3.43(+8.03%) |
May 06, 2019 | 44.28 | 44.42 | 42.51 | 42.74 | 868,876 | +3.08(+7.77%) |
May 03, 2019 | 40.40 | 40.43 | 39.59 | 39.66 | 289,299 | -2.21(-5.27%) |
May 02, 2019 | 41.26 | 42.22 | 41.05 | 41.87 | 278,654 | +0.41(+1.00%) |
May 01, 2019 | 40.69 | 41.53 | 39.55 | 41.45 | 408,226 | +0.67(+1.64%) |
Apr 30, 2019 | 40.86 | 41.42 | 40.43 | 40.78 | 251,010 | +0.66(+1.65%) |
Apr 29, 2019 | 40.20 | 40.32 | 40.00 | 40.12 | 139,436 | -0.52(-1.28%) |
Apr 26, 2019 | 40.89 | 41.21 | 40.52 | 40.64 | 300,647 | -0.65(-1.58%) |
Apr 25, 2019 | 41.49 | 42.06 | 41.26 | 41.29 | 500,505 | +0.83(+2.05%) |
Apr 24, 2019 | 39.49 | 40.71 | 39.43 | 40.46 | 638,171 | +1.73(+4.45%) |
Apr 23, 2019 | 38.97 | 39.05 | 38.43 | 38.74 | 327,740 | +0.01(+0.02%) |
Apr 22, 2019 | 39.33 | 39.42 | 38.57 | 38.73 | 447,358 | +0.92(+2.44%) |
Apr 18, 2019 | 38.11 | 38.29 | 37.44 | 37.80 | 430,450 | -0.13(-0.35%) |
Apr 17, 2019 | 37.25 | 37.93 | 37.10 | 37.94 | 329,175 | -0.12(-0.32%) |
Apr 16, 2019 | 37.95 | 38.38 | 37.87 | 38.06 | 358,198 | -1.57(-3.95%) |
Apr 15, 2019 | 39.13 | 39.93 | 39.08 | 39.62 | 377,534 | +1.30(+3.40%) |
Apr 12, 2019 | 38.24 | 38.55 | 38.08 | 38.32 | 363,639 | -1.56(-3.90%) |
Apr 11, 2019 | 39.60 | 40.14 | 39.51 | 39.88 | 559,703 | +1.69(+4.42%) |
Apr 10, 2019 | 38.32 | 38.69 | 38.07 | 38.19 | 282,359 | +0.13(+0.35%) |
Apr 09, 2019 | 37.83 | 38.24 | 37.83 | 38.06 | 406,497 | +0.26(+0.70%) |
Apr 08, 2019 | 37.76 | 38.21 | 37.54 | 37.79 | 415,238 | +0.37(+0.98%) |
Apr 05, 2019 | 37.72 | 37.88 | 37.19 | 37.43 | 427,799 | -0.80(-2.10%) |
Apr 04, 2019 | 38.95 | 39.02 | 38.18 | 38.23 | 421,561 | -1.21(-3.06%) |
Apr 03, 2019 | 39.04 | 39.75 | 38.23 | 39.43 | 711,276 | -0.89(-2.20%) |
Apr 02, 2019 | 39.99 | 40.74 | 39.98 | 40.32 | 317,759 | +0.58(+1.47%) |
Apr 01, 2019 | 39.93 | 40.32 | 39.60 | 39.74 | 395,387 | -1.82(-4.38%) |
Mar 29, 2019 | 41.73 | 42.30 | 41.28 | 41.56 | 321,962 | -1.34(-3.12%) |
Mar 28, 2019 | 43.48 | 43.78 | 42.83 | 42.90 | 257,804 | -0.93(-2.13%) |
Mar 27, 2019 | 43.54 | 44.45 | 43.38 | 43.83 | 213,633 | +0.25(+0.58%) |
Mar 26, 2019 | 43.42 | 44.18 | 43.35 | 43.57 | 278,949 | -0.28(-0.65%) |
Mar 25, 2019 | 44.30 | 44.40 | 43.51 | 43.86 | 305,131 | +0.35(+0.80%) |
Mar 22, 2019 | 41.98 | 43.60 | 41.90 | 43.51 | 730,461 | +3.42(+8.54%) |
Mar 21, 2019 | 41.37 | 41.46 | 40.05 | 40.09 | 396,760 | +0.12(+0.31%) |
Mar 20, 2019 | 40.53 | 41.12 | 38.81 | 39.96 | 552,397 | +0.54(+1.36%) |
Mar 19, 2019 | 39.32 | 39.80 | 38.99 | 39.43 | 564,924 | -0.43(-1.07%) |
Mar 18, 2019 | 39.74 | 40.24 | 39.51 | 39.85 | 409,039 | -1.51(-3.66%) |
Mar 15, 2019 | 41.85 | 41.86 | 41.03 | 41.37 | 359,146 | -1.67(-3.89%) |
Mar 14, 2019 | 42.83 | 43.53 | 42.80 | 43.04 | 277,685 | +0.45(+1.06%) |
Mar 13, 2019 | 42.57 | 42.79 | 42.20 | 42.59 | 302,098 | +0.30(+0.71%) |
Mar 12, 2019 | 42.54 | 42.92 | 42.10 | 42.29 | 447,623 | -1.39(-3.18%) |
Mar 11, 2019 | 44.84 | 44.90 | 43.46 | 43.68 | 437,298 | -2.81(-6.04%) |
Mar 08, 2019 | 46.82 | 47.22 | 46.18 | 46.49 | 751,388 | +2.38(+5.39%) |
Mar 07, 2019 | 42.55 | 44.35 | 42.55 | 44.11 | 752,683 | +2.81(+6.80%) |
Mar 06, 2019 | 40.39 | 41.36 | 40.39 | 41.30 | 413,374 | +1.12(+2.78%) |
Mar 05, 2019 | 41.04 | 41.35 | 40.04 | 40.18 | 425,442 | -1.55(-3.72%) |
Mar 04, 2019 | 40.74 | 42.87 | 40.74 | 41.73 | 329,972 | -0.57(-1.35%) |