Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 40.65 | 40.98 | 39.88 | 40.21 | 627,400 | -0.74(-1.81%) |
May 30, 2019 | 40.83 | 41.36 | 40.71 | 40.95 | 473,797 | +0.14(+0.34%) |
May 29, 2019 | 40.88 | 41.33 | 40.08 | 40.81 | 484,089 | -0.10(-0.24%) |
May 28, 2019 | 41.55 | 41.76 | 40.37 | 40.91 | 491,399 | -0.45(-1.09%) |
May 24, 2019 | 41.75 | 42.36 | 40.87 | 41.36 | 679,900 | -0.32(-0.77%) |
May 23, 2019 | 41.58 | 41.83 | 40.48 | 41.68 | 696,761 | -0.01(-0.02%) |
May 22, 2019 | 41.43 | 42.15 | 41.42 | 41.69 | 779,715 | -0.05(-0.12%) |
May 21, 2019 | 42.86 | 43.47 | 41.03 | 41.74 | 1,269,225 | -0.99(-2.32%) |
May 20, 2019 | 42.10 | 43.14 | 41.56 | 42.73 | 852,193 | +0.39(+0.92%) |
May 17, 2019 | 41.32 | 42.51 | 41.01 | 42.34 | 654,400 | +0.74(+1.78%) |
May 16, 2019 | 40.90 | 41.91 | 40.65 | 41.60 | 996,449 | +0.81(+1.99%) |
May 15, 2019 | 38.94 | 41.08 | 38.85 | 40.79 | 1,549,791 | +2.20(+5.70%) |
May 14, 2019 | 38.69 | 38.94 | 38.38 | 38.59 | 1,876,672 | +0.11(+0.29%) |
May 13, 2019 | 38.57 | 39.16 | 38.26 | 38.48 | 961,684 | -0.45(-1.16%) |
May 10, 2019 | 38.47 | 39.46 | 38.24 | 38.93 | 786,700 | +0.48(+1.25%) |
May 09, 2019 | 38.52 | 39.27 | 38.01 | 38.45 | 1,063,630 | -0.40(-1.03%) |
May 08, 2019 | 37.49 | 40.00 | 36.94 | 38.85 | 1,763,404 | +4.50(+13.10%) |
May 07, 2019 | 34.78 | 35.25 | 34.10 | 34.35 | 693,316 | -0.65(-1.86%) |
May 06, 2019 | 34.74 | 35.29 | 34.60 | 35.00 | 317,464 | -0.17(-0.48%) |
May 03, 2019 | 35.75 | 36.55 | 35.06 | 35.17 | 501,800 | -0.34(-0.96%) |
May 02, 2019 | 35.53 | 36.10 | 35.15 | 35.51 | 331,705 | +0.10(+0.28%) |
May 01, 2019 | 35.31 | 36.35 | 35.07 | 35.41 | 561,442 | +0.17(+0.48%) |
Apr 30, 2019 | 35.10 | 35.94 | 35.00 | 35.24 | 494,814 | +0.05(+0.14%) |
Apr 29, 2019 | 34.95 | 35.96 | 34.42 | 35.19 | 510,960 | +0.29(+0.83%) |
Apr 26, 2019 | 34.84 | 35.42 | 33.87 | 34.90 | 558,500 | -0.09(-0.26%) |
Apr 25, 2019 | 34.55 | 35.10 | 33.90 | 34.99 | 933,536 | +0.71(+2.07%) |
Apr 24, 2019 | 34.02 | 34.56 | 33.45 | 34.28 | 874,144 | +0.66(+1.96%) |
Apr 23, 2019 | 33.45 | 33.91 | 33.27 | 33.62 | 814,454 | +0.08(+0.24%) |
Apr 22, 2019 | 33.77 | 34.04 | 33.00 | 33.54 | 539,785 | -0.47(-1.38%) |
Apr 18, 2019 | 34.05 | 34.34 | 33.81 | 34.01 | 311,900 | -0.22(-0.64%) |
Apr 17, 2019 | 34.83 | 34.88 | 33.72 | 34.23 | 249,265 | -0.38(-1.10%) |
Apr 16, 2019 | 34.56 | 35.08 | 34.17 | 34.61 | 223,010 | +0.07(+0.20%) |
Apr 15, 2019 | 34.41 | 35.48 | 34.14 | 34.54 | 420,322 | -0.07(-0.20%) |
Apr 12, 2019 | 35.18 | 35.84 | 34.42 | 34.61 | 221,400 | -0.48(-1.37%) |
Apr 11, 2019 | 34.61 | 35.75 | 34.32 | 35.09 | 804,906 | +0.61(+1.77%) |
Apr 10, 2019 | 34.38 | 34.80 | 33.86 | 34.48 | 210,455 | +0.06(+0.17%) |
Apr 09, 2019 | 34.63 | 34.96 | 33.91 | 34.42 | 212,481 | -0.23(-0.66%) |
Apr 08, 2019 | 35.75 | 35.97 | 34.35 | 34.65 | 291,839 | -0.86(-2.42%) |
Apr 05, 2019 | 33.76 | 35.68 | 33.76 | 35.51 | 1,446,100 | +1.89(+5.62%) |
Apr 04, 2019 | 34.14 | 34.72 | 33.04 | 33.62 | 655,500 | -0.44(-1.29%) |
Apr 03, 2019 | 34.07 | 34.54 | 33.40 | 34.06 | 334,397 | -0.01(-0.03%) |
Apr 02, 2019 | 34.32 | 34.94 | 33.90 | 34.07 | 338,785 | -0.24(-0.70%) |
Apr 01, 2019 | 34.75 | 34.78 | 33.89 | 34.31 | 504,138 | -0.11(-0.32%) |
Mar 29, 2019 | 34.53 | 34.90 | 33.81 | 34.42 | 574,100 | -0.06(-0.17%) |
Mar 28, 2019 | 33.21 | 35.00 | 32.46 | 34.48 | 1,045,178 | +1.72(+5.25%) |
Mar 27, 2019 | 31.76 | 33.30 | 31.76 | 32.76 | 792,916 | +0.36(+1.11%) |
Mar 26, 2019 | 32.28 | 32.74 | 31.74 | 32.40 | 641,787 | +0.41(+1.28%) |
Mar 25, 2019 | 33.12 | 33.33 | 31.53 | 31.99 | 703,842 | -0.71(-2.17%) |
Mar 22, 2019 | 31.64 | 33.48 | 31.64 | 32.70 | 1,273,100 | +0.28(+0.86%) |
Mar 21, 2019 | 30.77 | 33.75 | 30.60 | 32.42 | 8,603,798 | +0.37(+1.15%) |
Mar 20, 2019 | 34.30 | 34.76 | 31.80 | 32.05 | 854,787 | -2.26(-6.59%) |
Mar 19, 2019 | 35.30 | 35.50 | 33.71 | 34.31 | 678,307 | -1.53(-4.27%) |
Mar 18, 2019 | 35.53 | 36.06 | 35.43 | 35.84 | 298,450 | -0.05(-0.14%) |
Mar 15, 2019 | 35.60 | 36.00 | 33.14 | 35.89 | 1,200,800 | +0.09(+0.25%) |
Mar 14, 2019 | 35.80 | 36.74 | 35.46 | 35.80 | 378,518 | +0.08(+0.22%) |
Mar 13, 2019 | 37.23 | 37.54 | 35.40 | 35.72 | 530,736 | -1.35(-3.64%) |
Mar 12, 2019 | 36.65 | 37.62 | 36.54 | 37.07 | 170,818 | +0.54(+1.48%) |
Mar 11, 2019 | 36.28 | 36.97 | 35.29 | 36.53 | 310,629 | +0.41(+1.14%) |
Mar 08, 2019 | 36.35 | 37.21 | 36.00 | 36.12 | 206,300 | -0.44(-1.20%) |
Mar 07, 2019 | 36.02 | 36.74 | 35.81 | 36.56 | 181,820 | +0.28(+0.77%) |
Mar 06, 2019 | 35.66 | 36.50 | 35.42 | 36.28 | 369,753 | +0.57(+1.60%) |
Mar 05, 2019 | 35.22 | 36.92 | 35.01 | 35.71 | 535,237 | +0.44(+1.25%) |
Mar 04, 2019 | 34.80 | 35.38 | 33.80 | 35.27 | 724,974 | -0.33(-0.93%) |