Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 37.84 | 37.95 | 37.24 | 37.37 | 547,200 | -0.92(-2.40%) |
May 30, 2019 | 38.08 | 38.66 | 37.89 | 38.29 | 438,037 | +0.23(+0.60%) |
May 29, 2019 | 37.63 | 38.56 | 37.36 | 38.06 | 801,560 | +0.01(+0.03%) |
May 28, 2019 | 39.59 | 39.59 | 38.02 | 38.05 | 784,507 | -1.35(-3.43%) |
May 24, 2019 | 39.31 | 40.17 | 39.15 | 39.40 | 612,500 | +0.05(+0.13%) |
May 23, 2019 | 39.72 | 40.00 | 38.92 | 39.35 | 1,169,365 | -1.04(-2.57%) |
May 22, 2019 | 40.59 | 41.08 | 40.02 | 40.39 | 513,286 | -0.61(-1.49%) |
May 21, 2019 | 41.65 | 42.34 | 40.92 | 41.00 | 977,406 | +0.00(+0.00%) |
May 20, 2019 | 41.29 | 41.95 | 40.76 | 41.00 | 1,247,321 | -1.20(-2.84%) |
May 17, 2019 | 43.94 | 44.00 | 41.94 | 42.20 | 869,800 | -2.44(-5.47%) |
May 16, 2019 | 45.41 | 46.25 | 44.38 | 44.64 | 939,512 | -1.39(-3.02%) |
May 15, 2019 | 45.37 | 46.28 | 44.68 | 46.03 | 483,317 | +0.30(+0.66%) |
May 14, 2019 | 45.25 | 45.88 | 44.79 | 45.73 | 966,907 | +0.95(+2.12%) |
May 13, 2019 | 47.13 | 47.52 | 44.69 | 44.78 | 1,326,658 | -3.77(-7.77%) |
May 10, 2019 | 48.43 | 49.36 | 47.59 | 48.55 | 561,500 | -0.13(-0.27%) |
May 09, 2019 | 48.24 | 48.97 | 47.80 | 48.68 | 581,431 | -0.30(-0.61%) |
May 08, 2019 | 48.90 | 49.60 | 48.69 | 48.98 | 477,511 | -0.07(-0.14%) |
May 07, 2019 | 49.22 | 49.57 | 48.47 | 49.05 | 741,456 | -0.66(-1.33%) |
May 06, 2019 | 48.50 | 49.80 | 48.26 | 49.71 | 898,510 | -0.31(-0.62%) |
May 03, 2019 | 49.43 | 50.12 | 48.65 | 50.02 | 1,166,100 | +0.71(+1.44%) |
May 02, 2019 | 48.16 | 49.49 | 46.59 | 49.31 | 1,149,825 | +1.21(+2.52%) |
May 01, 2019 | 48.17 | 48.60 | 47.53 | 48.10 | 939,579 | +0.52(+1.09%) |
Apr 30, 2019 | 47.42 | 47.82 | 47.04 | 47.58 | 695,136 | +0.36(+0.76%) |
Apr 29, 2019 | 47.05 | 47.58 | 46.80 | 47.22 | 517,514 | +0.14(+0.30%) |
Apr 26, 2019 | 46.83 | 47.49 | 46.52 | 47.08 | 509,400 | -0.32(-0.68%) |
Apr 25, 2019 | 48.09 | 48.15 | 46.57 | 47.40 | 655,036 | -0.61(-1.27%) |
Apr 24, 2019 | 47.15 | 48.39 | 47.13 | 48.01 | 609,843 | +0.87(+1.85%) |
Apr 23, 2019 | 46.87 | 47.40 | 46.64 | 47.14 | 531,032 | +0.33(+0.70%) |
Apr 22, 2019 | 47.11 | 47.30 | 46.66 | 46.81 | 285,017 | -0.37(-0.78%) |
Apr 18, 2019 | 46.61 | 47.24 | 46.34 | 47.18 | 500,900 | +0.35(+0.75%) |
Apr 17, 2019 | 46.82 | 47.67 | 46.25 | 46.83 | 501,715 | +0.61(+1.32%) |
Apr 16, 2019 | 44.99 | 46.34 | 44.94 | 46.22 | 869,101 | +1.49(+3.33%) |
Apr 15, 2019 | 44.66 | 44.88 | 44.21 | 44.73 | 364,167 | +0.01(+0.02%) |
Apr 12, 2019 | 44.32 | 44.81 | 43.97 | 44.72 | 383,700 | +0.74(+1.68%) |
Apr 11, 2019 | 44.09 | 44.35 | 43.72 | 43.98 | 391,228 | -0.01(-0.02%) |
Apr 10, 2019 | 43.18 | 44.07 | 43.17 | 43.99 | 447,848 | +0.77(+1.78%) |
Apr 09, 2019 | 43.21 | 43.59 | 42.99 | 43.22 | 309,016 | -0.19(-0.44%) |
Apr 08, 2019 | 43.09 | 43.50 | 42.67 | 43.41 | 504,738 | +0.20(+0.46%) |
Apr 05, 2019 | 42.72 | 43.40 | 42.72 | 43.21 | 492,300 | +0.41(+0.96%) |
Apr 04, 2019 | 42.62 | 43.50 | 42.33 | 42.80 | 747,954 | +0.16(+0.38%) |
Apr 03, 2019 | 41.65 | 42.98 | 41.49 | 42.64 | 842,637 | +1.69(+4.13%) |
Apr 02, 2019 | 40.65 | 41.27 | 40.38 | 40.95 | 544,349 | +0.42(+1.04%) |
Apr 01, 2019 | 40.32 | 40.92 | 39.29 | 40.53 | 1,297,992 | -1.54(-3.66%) |
Mar 29, 2019 | 42.09 | 42.18 | 41.75 | 42.07 | 549,300 | +0.45(+1.08%) |
Mar 28, 2019 | 41.92 | 42.35 | 41.24 | 41.62 | 367,369 | -0.16(-0.38%) |
Mar 27, 2019 | 42.47 | 42.67 | 41.21 | 41.78 | 307,889 | -0.74(-1.74%) |
Mar 26, 2019 | 42.37 | 43.08 | 42.12 | 42.52 | 397,287 | +0.49(+1.17%) |
Mar 25, 2019 | 41.59 | 42.47 | 41.23 | 42.03 | 523,631 | +0.23(+0.55%) |
Mar 22, 2019 | 42.94 | 43.12 | 41.77 | 41.80 | 453,200 | -1.43(-3.31%) |
Mar 21, 2019 | 41.42 | 43.61 | 41.42 | 43.23 | 879,308 | +1.97(+4.77%) |
Mar 20, 2019 | 42.05 | 42.26 | 40.73 | 41.26 | 430,900 | -0.88(-2.09%) |
Mar 19, 2019 | 41.81 | 42.35 | 41.59 | 42.14 | 537,457 | +0.60(+1.44%) |
Mar 18, 2019 | 41.44 | 41.70 | 40.83 | 41.54 | 686,863 | +0.17(+0.41%) |
Mar 15, 2019 | 40.66 | 41.74 | 40.51 | 41.37 | 995,300 | +0.87(+2.15%) |
Mar 14, 2019 | 41.15 | 41.40 | 40.48 | 40.50 | 436,612 | -0.66(-1.60%) |
Mar 13, 2019 | 41.34 | 41.72 | 41.12 | 41.16 | 525,450 | +0.09(+0.22%) |
Mar 12, 2019 | 41.50 | 41.68 | 40.70 | 41.07 | 332,974 | -0.43(-1.04%) |
Mar 11, 2019 | 40.29 | 41.70 | 40.29 | 41.50 | 710,036 | +1.43(+3.57%) |
Mar 08, 2019 | 39.20 | 40.09 | 38.79 | 40.07 | 352,200 | +0.38(+0.96%) |
Mar 07, 2019 | 40.12 | 40.14 | 39.32 | 39.69 | 376,227 | -0.59(-1.46%) |
Mar 06, 2019 | 41.29 | 41.30 | 40.05 | 40.28 | 596,161 | -1.11(-2.68%) |
Mar 05, 2019 | 41.50 | 42.00 | 41.29 | 41.39 | 541,123 | -0.10(-0.24%) |
Mar 04, 2019 | 41.16 | 41.87 | 40.91 | 41.49 | 885,925 | +0.42(+1.02%) |