Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 44.66 | 45.64 | 44.33 | 45.42 | 480,042 | +0.63(+1.40%) |
May 30, 2019 | 44.34 | 44.87 | 44.32 | 44.79 | 214,828 | +0.54(+1.23%) |
May 29, 2019 | 44.31 | 44.67 | 44.04 | 44.25 | 410,463 | -0.14(-0.31%) |
May 28, 2019 | 44.92 | 45.25 | 44.35 | 44.39 | 276,071 | -0.47(-1.06%) |
May 24, 2019 | 44.72 | 45.16 | 44.42 | 44.86 | 307,834 | +0.48(+1.08%) |
May 23, 2019 | 44.94 | 45.04 | 44.15 | 44.38 | 256,020 | -1.08(-2.37%) |
May 22, 2019 | 44.85 | 45.59 | 44.85 | 45.46 | 189,667 | +0.44(+0.98%) |
May 21, 2019 | 43.91 | 45.42 | 43.91 | 45.02 | 446,313 | +1.42(+3.26%) |
May 20, 2019 | 44.19 | 44.19 | 43.47 | 43.59 | 385,189 | -0.73(-1.65%) |
May 17, 2019 | 45.26 | 45.31 | 44.32 | 44.32 | 295,985 | -1.10(-2.43%) |
May 16, 2019 | 44.46 | 45.52 | 44.18 | 45.43 | 417,681 | +1.16(+2.61%) |
May 15, 2019 | 43.93 | 44.49 | 43.71 | 44.27 | 234,672 | +0.11(+0.24%) |
May 14, 2019 | 43.09 | 44.42 | 43.09 | 44.16 | 249,689 | +1.23(+2.86%) |
May 13, 2019 | 43.63 | 44.08 | 42.88 | 42.93 | 306,233 | -1.34(-3.04%) |
May 10, 2019 | 43.94 | 44.42 | 43.41 | 44.28 | 243,132 | -0.30(-0.67%) |
May 09, 2019 | 43.92 | 44.64 | 43.00 | 44.58 | 418,057 | +0.65(+1.49%) |
May 08, 2019 | 43.33 | 44.60 | 43.33 | 43.92 | 330,358 | +0.42(+0.97%) |
May 07, 2019 | 43.58 | 44.13 | 43.04 | 43.50 | 278,958 | -0.33(-0.75%) |
May 06, 2019 | 42.83 | 44.13 | 42.83 | 43.83 | 351,442 | +0.43(+0.99%) |
May 03, 2019 | 41.58 | 43.43 | 41.42 | 43.40 | 369,254 | +1.19(+2.82%) |
May 02, 2019 | 43.89 | 43.89 | 41.39 | 42.21 | 512,965 | -0.20(-0.47%) |
May 01, 2019 | 42.57 | 43.27 | 42.25 | 42.41 | 569,216 | -0.02(-0.05%) |
Apr 30, 2019 | 42.42 | 42.63 | 41.80 | 42.43 | 359,604 | +0.11(+0.25%) |
Apr 29, 2019 | 42.54 | 42.82 | 42.06 | 42.33 | 399,281 | -0.14(-0.33%) |
Apr 26, 2019 | 42.53 | 42.67 | 42.23 | 42.46 | 336,975 | +0.08(+0.18%) |
Apr 25, 2019 | 43.08 | 43.08 | 42.03 | 42.39 | 298,484 | -0.67(-1.55%) |
Apr 24, 2019 | 43.25 | 43.71 | 42.66 | 43.06 | 205,785 | -0.19(-0.44%) |
Apr 23, 2019 | 43.56 | 43.60 | 43.12 | 43.25 | 274,225 | -0.20(-0.46%) |
Apr 22, 2019 | 43.34 | 43.64 | 42.96 | 43.45 | 184,957 | +0.08(+0.19%) |
Apr 18, 2019 | 43.42 | 43.49 | 42.89 | 43.36 | 243,132 | -0.14(-0.32%) |
Apr 17, 2019 | 43.89 | 44.00 | 43.19 | 43.50 | 217,780 | -0.26(-0.60%) |
Apr 16, 2019 | 43.80 | 43.96 | 43.31 | 43.76 | 164,672 | +0.07(+0.16%) |
Apr 15, 2019 | 44.18 | 44.50 | 43.61 | 43.69 | 161,893 | -0.44(-0.99%) |
Apr 12, 2019 | 43.54 | 44.14 | 43.05 | 44.13 | 387,606 | +0.85(+1.95%) |
Apr 11, 2019 | 43.29 | 43.57 | 42.93 | 43.29 | 176,173 | +0.05(+0.12%) |
Apr 10, 2019 | 42.71 | 43.37 | 42.43 | 43.23 | 222,516 | +0.58(+1.35%) |
Apr 09, 2019 | 42.86 | 43.19 | 42.59 | 42.66 | 302,256 | -0.25(-0.57%) |
Apr 08, 2019 | 42.83 | 42.99 | 42.32 | 42.90 | 187,128 | -0.04(-0.09%) |
Apr 05, 2019 | 43.09 | 43.43 | 42.58 | 42.94 | 542,362 | -0.05(-0.13%) |
Apr 04, 2019 | 42.41 | 43.03 | 42.14 | 42.99 | 299,451 | +0.78(+1.84%) |
Apr 03, 2019 | 41.70 | 42.29 | 41.63 | 42.22 | 474,980 | +0.79(+1.91%) |
Apr 02, 2019 | 41.47 | 41.63 | 40.88 | 41.43 | 269,782 | -0.05(-0.13%) |
Apr 01, 2019 | 41.95 | 42.09 | 40.98 | 41.48 | 310,107 | -0.20(-0.48%) |
Mar 29, 2019 | 41.73 | 41.89 | 41.10 | 41.68 | 422,748 | +0.08(+0.18%) |
Mar 28, 2019 | 41.32 | 41.94 | 41.19 | 41.60 | 362,309 | +0.38(+0.91%) |
Mar 27, 2019 | 41.07 | 41.37 | 40.87 | 41.23 | 197,604 | +0.03(+0.07%) |
Mar 26, 2019 | 40.38 | 41.29 | 40.34 | 41.20 | 366,782 | +0.74(+1.82%) |
Mar 25, 2019 | 39.92 | 40.55 | 39.74 | 40.46 | 215,021 | +0.53(+1.33%) |
Mar 22, 2019 | 40.47 | 40.74 | 39.59 | 39.93 | 354,936 | -0.65(-1.61%) |
Mar 21, 2019 | 39.43 | 41.27 | 39.43 | 40.58 | 496,305 | +1.04(+2.64%) |
Mar 20, 2019 | 39.68 | 39.97 | 39.00 | 39.54 | 465,277 | -0.08(-0.19%) |
Mar 19, 2019 | 39.81 | 39.94 | 39.04 | 39.61 | 319,608 | -0.05(-0.12%) |
Mar 18, 2019 | 39.45 | 39.69 | 39.01 | 39.66 | 273,404 | +0.30(+0.76%) |
Mar 15, 2019 | 39.18 | 39.78 | 38.92 | 39.36 | 562,406 | +0.15(+0.39%) |
Mar 14, 2019 | 39.28 | 39.32 | 38.85 | 39.21 | 190,562 | -0.09(-0.23%) |
Mar 13, 2019 | 38.64 | 39.31 | 38.51 | 39.30 | 243,172 | +0.78(+2.03%) |
Mar 12, 2019 | 38.28 | 38.89 | 38.25 | 38.52 | 395,647 | +0.39(+1.03%) |
Mar 11, 2019 | 37.54 | 38.18 | 37.54 | 38.12 | 188,444 | +0.66(+1.76%) |
Mar 08, 2019 | 37.05 | 37.67 | 37.05 | 37.46 | 178,444 | +0.18(+0.49%) |
Mar 07, 2019 | 36.91 | 37.80 | 36.91 | 37.28 | 240,237 | +0.56(+1.53%) |
Mar 06, 2019 | 37.16 | 37.24 | 36.54 | 36.72 | 289,726 | -0.34(-0.92%) |
Mar 05, 2019 | 36.66 | 37.33 | 36.66 | 37.06 | 187,259 | +0.32(+0.87%) |
Mar 04, 2019 | 37.36 | 37.77 | 36.55 | 36.74 | 387,683 | -0.65(-1.75%) |