Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 37.36 | 37.50 | 36.49 | 36.76 | 822,599 | -1.35(-3.55%) |
May 30, 2019 | 38.48 | 38.82 | 37.84 | 38.11 | 751,148 | -0.37(-0.97%) |
May 29, 2019 | 38.25 | 38.71 | 38.00 | 38.49 | 2,067,855 | -0.24(-0.62%) |
May 28, 2019 | 39.58 | 39.63 | 38.72 | 38.73 | 714,201 | -0.91(-2.30%) |
May 24, 2019 | 39.15 | 39.86 | 39.15 | 39.64 | 1,009,428 | +0.61(+1.57%) |
May 23, 2019 | 40.07 | 40.26 | 38.63 | 39.03 | 1,057,109 | -1.48(-3.65%) |
May 22, 2019 | 41.18 | 41.28 | 40.45 | 40.50 | 469,111 | -0.86(-2.09%) |
May 21, 2019 | 41.13 | 41.50 | 41.13 | 41.37 | 487,209 | +0.38(+0.93%) |
May 20, 2019 | 40.49 | 41.17 | 40.49 | 40.99 | 753,562 | +0.25(+0.61%) |
May 17, 2019 | 40.86 | 41.37 | 40.64 | 40.74 | 410,757 | -0.51(-1.25%) |
May 16, 2019 | 41.06 | 41.65 | 40.94 | 41.25 | 669,853 | +0.58(+1.43%) |
May 15, 2019 | 40.95 | 40.95 | 40.23 | 40.67 | 666,932 | -0.74(-1.78%) |
May 14, 2019 | 41.34 | 41.77 | 41.16 | 41.41 | 436,792 | +0.25(+0.60%) |
May 13, 2019 | 42.15 | 42.38 | 41.01 | 41.16 | 485,095 | -1.87(-4.34%) |
May 10, 2019 | 42.84 | 43.09 | 42.16 | 43.03 | 475,804 | +0.27(+0.64%) |
May 09, 2019 | 42.41 | 42.93 | 42.07 | 42.75 | 310,051 | -0.14(-0.33%) |
May 08, 2019 | 43.37 | 43.76 | 42.89 | 42.90 | 382,531 | -0.66(-1.51%) |
May 07, 2019 | 44.00 | 44.23 | 43.34 | 43.55 | 365,278 | -0.84(-1.89%) |
May 06, 2019 | 43.56 | 44.76 | 43.56 | 44.39 | 518,512 | -0.10(-0.22%) |
May 03, 2019 | 44.01 | 44.60 | 43.85 | 44.49 | 346,192 | +0.76(+1.75%) |
May 02, 2019 | 43.29 | 44.10 | 42.97 | 43.73 | 411,960 | +0.61(+1.41%) |
May 01, 2019 | 43.85 | 44.28 | 42.92 | 43.12 | 605,714 | -0.66(-1.51%) |
Apr 30, 2019 | 44.49 | 44.49 | 43.60 | 43.77 | 489,779 | -0.65(-1.46%) |
Apr 29, 2019 | 43.78 | 44.74 | 43.78 | 44.43 | 428,961 | +0.88(+2.02%) |
Apr 26, 2019 | 42.72 | 43.62 | 42.56 | 43.54 | 472,378 | +0.76(+1.77%) |
Apr 25, 2019 | 43.50 | 43.61 | 42.68 | 42.79 | 589,624 | -0.97(-2.22%) |
Apr 24, 2019 | 43.66 | 44.01 | 43.21 | 43.76 | 368,320 | -0.11(-0.24%) |
Apr 23, 2019 | 42.74 | 43.91 | 42.47 | 43.87 | 743,880 | +1.35(+3.18%) |
Apr 22, 2019 | 42.59 | 43.24 | 42.23 | 42.51 | 863,693 | -0.05(-0.12%) |
Apr 18, 2019 | 43.58 | 43.72 | 41.43 | 42.56 | 1,256,924 | -1.15(-2.64%) |
Apr 17, 2019 | 45.22 | 45.22 | 43.62 | 43.72 | 1,685,487 | -1.37(-3.03%) |
Apr 16, 2019 | 44.38 | 45.10 | 43.86 | 45.08 | 537,858 | +0.82(+1.86%) |
Apr 15, 2019 | 45.28 | 45.38 | 44.09 | 44.26 | 358,475 | -0.92(-2.04%) |
Apr 12, 2019 | 44.91 | 45.26 | 44.19 | 45.18 | 553,697 | +0.96(+2.18%) |
Apr 11, 2019 | 44.45 | 44.74 | 43.84 | 44.22 | 339,783 | +0.07(+0.15%) |
Apr 10, 2019 | 43.60 | 44.20 | 42.91 | 44.15 | 393,900 | +0.54(+1.25%) |
Apr 09, 2019 | 43.93 | 44.12 | 43.32 | 43.61 | 394,518 | -0.61(-1.38%) |
Apr 08, 2019 | 44.24 | 44.59 | 44.06 | 44.22 | 311,559 | -0.10(-0.22%) |
Apr 05, 2019 | 44.24 | 44.49 | 43.88 | 44.32 | 414,362 | +0.09(+0.20%) |
Apr 04, 2019 | 43.41 | 44.24 | 43.19 | 44.23 | 557,236 | +0.76(+1.74%) |
Apr 03, 2019 | 44.04 | 44.28 | 43.35 | 43.47 | 489,666 | -0.03(-0.08%) |
Apr 02, 2019 | 43.16 | 43.92 | 42.98 | 43.50 | 679,123 | +0.10(+0.23%) |
Apr 01, 2019 | 41.97 | 43.49 | 41.97 | 43.40 | 732,250 | +1.66(+3.97%) |
Mar 29, 2019 | 42.34 | 42.54 | 41.60 | 41.75 | 391,787 | -0.18(-0.43%) |
Mar 28, 2019 | 41.53 | 42.16 | 41.16 | 41.93 | 406,346 | +0.54(+1.29%) |
Mar 27, 2019 | 41.24 | 41.67 | 40.91 | 41.39 | 477,707 | -0.16(-0.40%) |
Mar 26, 2019 | 40.96 | 41.58 | 40.63 | 41.56 | 732,835 | +1.04(+2.56%) |
Mar 25, 2019 | 40.26 | 41.58 | 39.92 | 40.52 | 599,445 | +0.30(+0.76%) |
Mar 22, 2019 | 42.15 | 42.38 | 40.10 | 40.22 | 1,258,987 | -2.58(-6.03%) |
Mar 21, 2019 | 42.98 | 43.38 | 42.57 | 42.79 | 680,275 | -0.62(-1.42%) |
Mar 20, 2019 | 44.43 | 45.43 | 43.29 | 43.41 | 975,280 | -1.88(-4.15%) |
Mar 19, 2019 | 46.67 | 46.72 | 45.21 | 45.29 | 433,575 | -1.27(-2.73%) |
Mar 18, 2019 | 45.69 | 46.58 | 45.69 | 46.56 | 523,162 | +1.08(+2.37%) |
Mar 15, 2019 | 45.76 | 46.07 | 45.41 | 45.48 | 778,962 | -0.36(-0.79%) |
Mar 14, 2019 | 45.74 | 45.98 | 45.58 | 45.84 | 352,532 | +0.10(+0.22%) |
Mar 13, 2019 | 45.92 | 45.96 | 45.44 | 45.74 | 609,559 | +0.07(+0.16%) |
Mar 12, 2019 | 45.84 | 46.04 | 45.34 | 45.67 | 411,545 | -0.13(-0.29%) |
Mar 11, 2019 | 45.47 | 45.84 | 45.22 | 45.80 | 310,063 | +0.42(+0.93%) |
Mar 08, 2019 | 45.10 | 45.64 | 45.05 | 45.38 | 451,138 | -0.12(-0.25%) |
Mar 07, 2019 | 46.11 | 46.22 | 45.27 | 45.50 | 428,158 | -0.93(-2.01%) |
Mar 06, 2019 | 47.27 | 47.35 | 46.30 | 46.43 | 499,957 | -0.99(-2.09%) |
Mar 05, 2019 | 47.33 | 47.58 | 46.74 | 47.42 | 441,370 | -0.02(-0.05%) |
Mar 04, 2019 | 47.83 | 47.94 | 47.09 | 47.44 | 646,379 | -0.37(-0.78%) |