Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 38.99 | 39.01 | 37.95 | 38.18 | 306,829 | -1.28(-3.25%) |
May 30, 2019 | 39.15 | 39.80 | 39.13 | 39.46 | 195,138 | +0.33(+0.83%) |
May 29, 2019 | 39.34 | 39.45 | 38.78 | 39.14 | 215,974 | -0.53(-1.33%) |
May 28, 2019 | 39.20 | 40.12 | 39.20 | 39.67 | 384,028 | +0.47(+1.21%) |
May 24, 2019 | 39.44 | 39.88 | 38.92 | 39.19 | 145,792 | +0.01(+0.02%) |
May 23, 2019 | 39.54 | 39.98 | 38.86 | 39.18 | 453,406 | -0.89(-2.22%) |
May 22, 2019 | 40.20 | 40.27 | 39.93 | 40.07 | 139,776 | -0.18(-0.44%) |
May 21, 2019 | 39.85 | 40.29 | 39.83 | 40.25 | 547,442 | +0.70(+1.76%) |
May 20, 2019 | 39.72 | 40.07 | 39.14 | 39.55 | 281,446 | -0.61(-1.53%) |
May 17, 2019 | 40.12 | 40.61 | 39.82 | 40.17 | 241,085 | -0.32(-0.78%) |
May 16, 2019 | 39.55 | 40.77 | 39.34 | 40.48 | 237,865 | +1.05(+2.66%) |
May 15, 2019 | 39.14 | 39.69 | 38.64 | 39.43 | 937,183 | +0.03(+0.07%) |
May 14, 2019 | 39.32 | 39.65 | 39.14 | 39.41 | 310,327 | +0.18(+0.45%) |
May 13, 2019 | 39.96 | 39.96 | 39.08 | 39.23 | 630,257 | -1.43(-3.52%) |
May 10, 2019 | 40.55 | 40.86 | 39.62 | 40.66 | 300,630 | -0.20(-0.50%) |
May 09, 2019 | 40.70 | 41.10 | 39.79 | 40.86 | 749,203 | -0.07(-0.18%) |
May 08, 2019 | 41.63 | 42.02 | 40.85 | 40.94 | 744,607 | -0.93(-2.22%) |
May 07, 2019 | 41.88 | 42.02 | 41.28 | 41.87 | 931,775 | -0.33(-0.77%) |
May 06, 2019 | 41.80 | 42.75 | 41.56 | 42.19 | 381,253 | -0.31(-0.72%) |
May 03, 2019 | 42.10 | 42.53 | 41.94 | 42.50 | 572,511 | +0.57(+1.35%) |
May 02, 2019 | 41.85 | 42.50 | 41.61 | 41.93 | 582,519 | +0.13(+0.31%) |
May 01, 2019 | 42.39 | 42.39 | 41.54 | 41.80 | 464,734 | -0.56(-1.32%) |
Apr 30, 2019 | 42.21 | 42.54 | 41.99 | 42.36 | 601,292 | +0.06(+0.13%) |
Apr 29, 2019 | 42.20 | 42.62 | 42.03 | 42.30 | 163,956 | +0.08(+0.20%) |
Apr 26, 2019 | 42.05 | 42.41 | 41.72 | 42.22 | 344,885 | +0.10(+0.24%) |
Apr 25, 2019 | 42.89 | 42.89 | 41.52 | 42.12 | 332,177 | -0.72(-1.69%) |
Apr 24, 2019 | 42.67 | 43.05 | 42.56 | 42.84 | 302,841 | +0.20(+0.46%) |
Apr 23, 2019 | 42.02 | 42.67 | 42.02 | 42.65 | 464,479 | +0.64(+1.53%) |
Apr 22, 2019 | 41.24 | 42.04 | 41.24 | 42.01 | 314,535 | +0.54(+1.30%) |
Apr 18, 2019 | 41.88 | 41.88 | 41.19 | 41.47 | 473,019 | -0.60(-1.43%) |
Apr 17, 2019 | 42.40 | 42.63 | 41.84 | 42.07 | 652,769 | -0.10(-0.24%) |
Apr 16, 2019 | 42.74 | 42.81 | 41.91 | 42.17 | 321,619 | -0.37(-0.87%) |
Apr 15, 2019 | 42.46 | 43.17 | 42.38 | 42.54 | 307,713 | -0.08(-0.20%) |
Apr 12, 2019 | 42.36 | 42.65 | 42.13 | 42.63 | 292,878 | +0.39(+0.92%) |
Apr 11, 2019 | 42.46 | 42.57 | 42.18 | 42.24 | 356,137 | -0.10(-0.24%) |
Apr 10, 2019 | 41.41 | 42.47 | 41.41 | 42.34 | 347,162 | +0.97(+2.33%) |
Apr 09, 2019 | 41.42 | 41.79 | 41.35 | 41.37 | 668,890 | -0.24(-0.58%) |
Apr 08, 2019 | 41.76 | 41.78 | 41.11 | 41.62 | 269,127 | -0.28(-0.67%) |
Apr 05, 2019 | 41.31 | 42.01 | 41.24 | 41.89 | 1,156,868 | +0.73(+1.78%) |
Apr 04, 2019 | 42.08 | 42.08 | 40.69 | 41.16 | 422,814 | -0.85(-2.01%) |
Apr 03, 2019 | 41.73 | 42.21 | 41.52 | 42.01 | 1,078,337 | +0.53(+1.28%) |
Apr 02, 2019 | 41.91 | 42.15 | 41.19 | 41.48 | 591,655 | -0.50(-1.19%) |
Apr 01, 2019 | 41.37 | 42.14 | 40.64 | 41.98 | 1,617,834 | +0.77(+1.87%) |
Mar 29, 2019 | 43.09 | 44.21 | 40.42 | 41.21 | 3,309,198 | +5.62(+15.79%) |
Mar 28, 2019 | 34.48 | 35.65 | 34.33 | 35.59 | 902,979 | +1.20(+3.48%) |
Mar 27, 2019 | 34.41 | 34.56 | 33.92 | 34.39 | 910,467 | +0.02(+0.05%) |
Mar 26, 2019 | 33.83 | 34.60 | 33.83 | 34.37 | 616,474 | +0.69(+2.04%) |
Mar 25, 2019 | 33.20 | 33.85 | 33.14 | 33.68 | 288,993 | +0.42(+1.26%) |
Mar 22, 2019 | 34.46 | 34.46 | 33.26 | 33.27 | 315,274 | -1.24(-3.58%) |
Mar 21, 2019 | 34.21 | 34.69 | 34.21 | 34.50 | 630,943 | +0.16(+0.46%) |
Mar 20, 2019 | 34.46 | 34.73 | 34.26 | 34.34 | 497,451 | -0.20(-0.56%) |
Mar 19, 2019 | 34.51 | 34.72 | 34.35 | 34.54 | 248,026 | +0.13(+0.38%) |
Mar 18, 2019 | 34.11 | 34.76 | 34.11 | 34.41 | 245,517 | +0.31(+0.90%) |
Mar 15, 2019 | 34.33 | 34.57 | 34.04 | 34.10 | 566,266 | -0.25(-0.73%) |
Mar 14, 2019 | 34.56 | 34.86 | 34.30 | 34.35 | 202,123 | -0.24(-0.70%) |
Mar 13, 2019 | 34.19 | 35.03 | 34.19 | 34.59 | 455,607 | +0.51(+1.50%) |
Mar 12, 2019 | 34.31 | 34.31 | 34.05 | 34.08 | 941,905 | -0.19(-0.54%) |
Mar 11, 2019 | 33.86 | 34.48 | 33.72 | 34.27 | 403,173 | +0.49(+1.46%) |
Mar 08, 2019 | 33.59 | 33.97 | 33.37 | 33.78 | 516,735 | +0.03(+0.08%) |
Mar 07, 2019 | 33.62 | 34.09 | 33.54 | 33.75 | 402,849 | +0.10(+0.30%) |
Mar 06, 2019 | 33.84 | 34.00 | 33.47 | 33.65 | 499,814 | -0.14(-0.41%) |
Mar 05, 2019 | 33.87 | 34.25 | 33.63 | 33.79 | 529,935 | -0.11(-0.33%) |
Mar 04, 2019 | 34.52 | 34.53 | 33.73 | 33.90 | 235,944 | -0.61(-1.78%) |