Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 39.19 | 39.66 | 38.37 | 39.30 | 678,500 | -0.28(-0.71%) |
May 30, 2019 | 39.70 | 40.19 | 39.23 | 39.58 | 441,686 | -0.07(-0.18%) |
May 29, 2019 | 40.11 | 40.35 | 39.49 | 39.65 | 493,909 | -0.77(-1.90%) |
May 28, 2019 | 40.57 | 41.20 | 40.31 | 40.42 | 1,043,573 | -0.16(-0.39%) |
May 24, 2019 | 39.08 | 40.79 | 39.01 | 40.58 | 1,570,500 | +0.02(+0.05%) |
May 23, 2019 | 41.12 | 41.65 | 40.18 | 40.56 | 625,906 | -0.85(-2.05%) |
May 22, 2019 | 41.64 | 41.80 | 41.31 | 41.41 | 341,402 | -0.29(-0.70%) |
May 21, 2019 | 41.85 | 42.29 | 41.59 | 41.70 | 415,503 | +0.03(+0.07%) |
May 20, 2019 | 42.25 | 42.29 | 41.47 | 41.67 | 300,099 | -0.93(-2.18%) |
May 17, 2019 | 42.79 | 43.76 | 42.52 | 42.60 | 352,200 | -0.56(-1.30%) |
May 16, 2019 | 43.11 | 43.38 | 42.55 | 43.16 | 579,321 | +0.09(+0.21%) |
May 15, 2019 | 42.84 | 43.49 | 42.70 | 43.07 | 313,820 | -0.11(-0.25%) |
May 14, 2019 | 43.40 | 43.74 | 43.00 | 43.18 | 425,265 | -0.13(-0.30%) |
May 13, 2019 | 43.24 | 43.36 | 42.73 | 43.31 | 760,029 | -0.69(-1.57%) |
May 10, 2019 | 43.17 | 44.06 | 42.91 | 44.00 | 652,500 | +0.46(+1.06%) |
May 09, 2019 | 43.50 | 43.92 | 43.02 | 43.54 | 517,517 | -0.21(-0.48%) |
May 08, 2019 | 43.30 | 44.17 | 43.20 | 43.75 | 572,838 | +0.50(+1.16%) |
May 07, 2019 | 43.50 | 44.12 | 42.77 | 43.25 | 633,943 | -0.71(-1.62%) |
May 06, 2019 | 42.51 | 43.98 | 42.51 | 43.96 | 760,312 | +0.66(+1.52%) |
May 03, 2019 | 41.75 | 43.55 | 41.16 | 43.30 | 2,684,000 | -2.66(-5.79%) |
May 02, 2019 | 44.22 | 46.17 | 43.74 | 45.96 | 657,899 | +1.82(+4.12%) |
May 01, 2019 | 45.15 | 45.48 | 43.97 | 44.14 | 689,766 | -0.95(-2.11%) |
Apr 30, 2019 | 44.97 | 45.53 | 44.59 | 45.09 | 601,213 | +0.34(+0.76%) |
Apr 29, 2019 | 45.60 | 45.92 | 44.70 | 44.75 | 726,404 | -0.84(-1.84%) |
Apr 26, 2019 | 45.69 | 45.72 | 45.07 | 45.59 | 533,800 | +0.05(+0.11%) |
Apr 25, 2019 | 45.74 | 45.80 | 44.81 | 45.54 | 297,894 | -0.26(-0.57%) |
Apr 24, 2019 | 45.15 | 46.08 | 44.84 | 45.80 | 344,144 | +0.51(+1.13%) |
Apr 23, 2019 | 44.82 | 46.22 | 44.63 | 45.29 | 595,079 | +0.59(+1.32%) |
Apr 22, 2019 | 43.73 | 44.79 | 43.48 | 44.70 | 747,361 | +0.68(+1.54%) |
Apr 18, 2019 | 43.89 | 44.19 | 43.05 | 44.02 | 475,500 | +0.26(+0.59%) |
Apr 17, 2019 | 46.44 | 46.44 | 43.59 | 43.76 | 556,071 | -2.53(-5.47%) |
Apr 16, 2019 | 47.47 | 47.69 | 46.04 | 46.29 | 183,820 | -0.80(-1.70%) |
Apr 15, 2019 | 47.33 | 47.66 | 46.97 | 47.09 | 185,012 | -0.22(-0.47%) |
Apr 12, 2019 | 47.41 | 47.72 | 46.87 | 47.31 | 213,400 | +0.03(+0.06%) |
Apr 11, 2019 | 47.94 | 47.94 | 47.21 | 47.28 | 377,142 | -0.35(-0.73%) |
Apr 10, 2019 | 47.39 | 47.82 | 47.16 | 47.63 | 383,574 | +0.18(+0.38%) |
Apr 09, 2019 | 47.52 | 48.04 | 47.38 | 47.45 | 197,578 | -0.24(-0.50%) |
Apr 08, 2019 | 48.07 | 48.38 | 47.19 | 47.69 | 583,425 | -0.55(-1.14%) |
Apr 05, 2019 | 47.90 | 48.50 | 47.75 | 48.24 | 456,600 | +0.40(+0.84%) |
Apr 04, 2019 | 47.81 | 48.47 | 47.33 | 47.84 | 760,246 | +0.13(+0.27%) |
Apr 03, 2019 | 48.00 | 48.33 | 47.48 | 47.71 | 244,572 | +0.30(+0.63%) |
Apr 02, 2019 | 48.25 | 48.37 | 46.75 | 47.41 | 836,269 | -1.00(-2.07%) |
Apr 01, 2019 | 49.75 | 49.89 | 47.81 | 48.41 | 640,981 | -1.00(-2.02%) |
Mar 29, 2019 | 48.94 | 49.48 | 48.27 | 49.41 | 663,600 | +0.81(+1.67%) |
Mar 28, 2019 | 48.59 | 49.10 | 47.80 | 48.60 | 371,959 | +0.09(+0.19%) |
Mar 27, 2019 | 48.98 | 49.44 | 47.81 | 48.51 | 403,741 | -0.56(-1.14%) |
Mar 26, 2019 | 48.54 | 49.16 | 48.28 | 49.07 | 545,989 | +0.97(+2.02%) |
Mar 25, 2019 | 47.37 | 48.33 | 47.14 | 48.10 | 377,874 | +0.64(+1.35%) |
Mar 22, 2019 | 48.41 | 48.41 | 47.45 | 47.46 | 374,300 | -1.16(-2.39%) |
Mar 21, 2019 | 47.58 | 48.90 | 47.58 | 48.62 | 310,345 | +0.76(+1.59%) |
Mar 20, 2019 | 47.80 | 48.37 | 47.36 | 47.86 | 342,867 | +0.07(+0.15%) |
Mar 19, 2019 | 47.50 | 48.09 | 46.94 | 47.79 | 774,704 | +0.31(+0.65%) |
Mar 18, 2019 | 46.70 | 47.52 | 46.58 | 47.48 | 688,790 | +0.80(+1.71%) |
Mar 15, 2019 | 45.44 | 46.99 | 45.40 | 46.68 | 1,490,500 | +1.24(+2.73%) |
Mar 14, 2019 | 45.86 | 45.99 | 45.33 | 45.44 | 627,558 | -0.45(-0.98%) |
Mar 13, 2019 | 46.19 | 46.62 | 45.88 | 45.89 | 661,003 | -0.18(-0.39%) |
Mar 12, 2019 | 46.47 | 46.74 | 45.87 | 46.07 | 379,489 | -0.48(-1.03%) |
Mar 11, 2019 | 46.45 | 47.01 | 46.23 | 46.55 | 681,823 | +0.31(+0.67%) |
Mar 08, 2019 | 45.47 | 46.35 | 45.47 | 46.24 | 580,900 | +0.42(+0.92%) |
Mar 07, 2019 | 45.69 | 46.33 | 45.56 | 45.82 | 462,133 | +0.03(+0.07%) |
Mar 06, 2019 | 46.82 | 46.91 | 45.66 | 45.79 | 403,050 | -0.98(-2.10%) |
Mar 05, 2019 | 47.40 | 47.40 | 46.45 | 46.77 | 590,422 | -0.55(-1.16%) |
Mar 04, 2019 | 48.34 | 48.61 | 46.97 | 47.32 | 508,035 | -1.02(-2.11%) |