Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 39.17 | 39.39 | 37.63 | 38.49 | 926,630 | -1.24(-3.13%) |
May 30, 2019 | 39.52 | 40.21 | 39.36 | 39.74 | 383,340 | +0.32(+0.82%) |
May 29, 2019 | 39.54 | 39.59 | 38.89 | 39.41 | 457,971 | -0.29(-0.74%) |
May 28, 2019 | 40.74 | 41.03 | 39.67 | 39.71 | 462,844 | -1.01(-2.49%) |
May 24, 2019 | 41.36 | 41.60 | 40.59 | 40.72 | 283,844 | -0.47(-1.15%) |
May 23, 2019 | 41.70 | 42.07 | 40.83 | 41.20 | 436,432 | -0.83(-1.99%) |
May 22, 2019 | 41.95 | 42.69 | 41.85 | 42.03 | 442,885 | -0.20(-0.48%) |
May 21, 2019 | 42.42 | 42.75 | 41.69 | 42.24 | 618,048 | +0.08(+0.19%) |
May 20, 2019 | 41.72 | 42.39 | 41.23 | 42.15 | 923,268 | +0.34(+0.82%) |
May 17, 2019 | 42.62 | 43.24 | 41.80 | 41.81 | 466,350 | -1.14(-2.65%) |
May 16, 2019 | 43.66 | 44.17 | 42.74 | 42.95 | 621,501 | -0.79(-1.80%) |
May 15, 2019 | 42.83 | 43.87 | 42.56 | 43.73 | 621,824 | +0.85(+1.98%) |
May 14, 2019 | 43.10 | 43.55 | 42.69 | 42.88 | 563,632 | -0.14(-0.32%) |
May 13, 2019 | 43.28 | 43.31 | 42.35 | 43.02 | 756,078 | -1.15(-2.59%) |
May 10, 2019 | 44.84 | 45.50 | 43.56 | 44.17 | 557,542 | -0.74(-1.66%) |
May 09, 2019 | 44.76 | 45.33 | 44.38 | 44.91 | 557,580 | -0.27(-0.60%) |
May 08, 2019 | 45.40 | 46.02 | 45.00 | 45.18 | 923,411 | -0.20(-0.45%) |
May 07, 2019 | 46.74 | 47.64 | 45.09 | 45.39 | 1,662,087 | -2.03(-4.28%) |
May 06, 2019 | 47.24 | 48.72 | 46.96 | 47.41 | 1,049,386 | -0.50(-1.04%) |
May 03, 2019 | 49.29 | 50.65 | 47.66 | 47.91 | 2,081,158 | -1.56(-3.16%) |
May 02, 2019 | 52.76 | 52.76 | 49.44 | 49.48 | 2,083,678 | -3.14(-5.97%) |
May 01, 2019 | 49.71 | 53.09 | 49.34 | 52.62 | 4,742,388 | +11.00(+26.44%) |
Apr 30, 2019 | 41.61 | 41.87 | 40.66 | 41.61 | 1,393,010 | +0.14(+0.34%) |
Apr 29, 2019 | 41.28 | 41.91 | 41.27 | 41.48 | 988,416 | +0.20(+0.48%) |
Apr 26, 2019 | 40.87 | 41.72 | 40.75 | 41.28 | 575,145 | +0.45(+1.10%) |
Apr 25, 2019 | 40.81 | 41.67 | 40.51 | 40.83 | 909,988 | +0.07(+0.16%) |
Apr 24, 2019 | 39.76 | 41.12 | 39.76 | 40.76 | 1,017,397 | +1.06(+2.66%) |
Apr 23, 2019 | 39.72 | 40.26 | 39.42 | 39.71 | 931,993 | +0.07(+0.19%) |
Apr 22, 2019 | 40.54 | 40.68 | 39.27 | 39.63 | 1,291,100 | -1.08(-2.65%) |
Apr 18, 2019 | 40.98 | 41.15 | 40.52 | 40.71 | 867,913 | -0.18(-0.44%) |
Apr 17, 2019 | 40.87 | 41.23 | 40.44 | 40.89 | 631,881 | +0.31(+0.77%) |
Apr 16, 2019 | 40.85 | 41.48 | 40.53 | 40.58 | 833,143 | -0.22(-0.54%) |
Apr 15, 2019 | 41.25 | 41.53 | 40.53 | 40.80 | 676,014 | -0.44(-1.07%) |
Apr 12, 2019 | 41.39 | 41.70 | 40.97 | 41.25 | 473,073 | -0.28(-0.67%) |
Apr 11, 2019 | 42.45 | 42.68 | 41.43 | 41.52 | 663,569 | -0.83(-1.97%) |
Apr 10, 2019 | 41.39 | 42.51 | 41.05 | 42.36 | 702,645 | +0.97(+2.35%) |
Apr 09, 2019 | 41.73 | 42.11 | 41.20 | 41.39 | 710,675 | -0.31(-0.75%) |
Apr 08, 2019 | 41.52 | 41.95 | 41.36 | 41.70 | 843,072 | +0.19(+0.45%) |
Apr 05, 2019 | 40.71 | 41.61 | 40.71 | 41.51 | 666,337 | +0.83(+2.05%) |
Apr 04, 2019 | 40.18 | 41.31 | 39.97 | 40.67 | 754,636 | +0.70(+1.76%) |
Apr 03, 2019 | 39.68 | 40.61 | 39.68 | 39.97 | 1,597,719 | -0.07(-0.18%) |
Apr 02, 2019 | 40.42 | 40.71 | 39.68 | 40.04 | 774,991 | -0.27(-0.67%) |
Apr 01, 2019 | 39.24 | 40.41 | 39.24 | 40.31 | 868,408 | +1.16(+2.97%) |
Mar 29, 2019 | 39.39 | 39.62 | 38.53 | 39.15 | 781,977 | -0.03(-0.08%) |
Mar 28, 2019 | 39.69 | 40.26 | 38.73 | 39.18 | 643,721 | -0.17(-0.44%) |
Mar 27, 2019 | 39.31 | 39.85 | 38.86 | 39.36 | 857,530 | +0.00(+0.00%) |
Mar 26, 2019 | 39.14 | 39.73 | 38.60 | 39.36 | 1,154,257 | +0.55(+1.41%) |
Mar 25, 2019 | 38.50 | 38.91 | 36.29 | 38.81 | 2,203,295 | -1.51(-3.73%) |
Mar 22, 2019 | 42.49 | 42.71 | 40.26 | 40.31 | 940,158 | -2.12(-4.99%) |
Mar 21, 2019 | 42.84 | 43.52 | 42.23 | 42.43 | 1,048,346 | -0.59(-1.37%) |
Mar 20, 2019 | 46.30 | 46.30 | 43.01 | 43.02 | 1,349,708 | -3.47(-7.46%) |
Mar 19, 2019 | 46.34 | 46.89 | 45.88 | 46.49 | 934,423 | +0.11(+0.25%) |
Mar 18, 2019 | 48.56 | 48.94 | 45.24 | 46.38 | 1,574,593 | -2.45(-5.03%) |
Mar 15, 2019 | 48.75 | 49.34 | 48.60 | 48.83 | 1,027,560 | +0.56(+1.17%) |
Mar 14, 2019 | 48.31 | 48.67 | 48.04 | 48.27 | 514,867 | -0.24(-0.49%) |
Mar 13, 2019 | 48.48 | 48.99 | 48.16 | 48.50 | 565,191 | +0.02(+0.05%) |
Mar 12, 2019 | 48.39 | 48.57 | 47.86 | 48.48 | 674,434 | +0.25(+0.53%) |
Mar 11, 2019 | 48.12 | 48.51 | 47.70 | 48.22 | 472,890 | +0.30(+0.63%) |
Mar 08, 2019 | 47.34 | 47.95 | 46.67 | 47.92 | 907,030 | +0.98(+2.09%) |
Mar 07, 2019 | 47.55 | 47.86 | 46.89 | 46.94 | 581,805 | -0.49(-1.03%) |
Mar 06, 2019 | 48.95 | 49.44 | 47.28 | 47.43 | 1,010,083 | -1.80(-3.66%) |
Mar 05, 2019 | 48.81 | 50.02 | 48.81 | 49.23 | 595,580 | +0.36(+0.74%) |
Mar 04, 2019 | 48.66 | 49.25 | 48.48 | 48.87 | 1,052,692 | +0.39(+0.81%) |