Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 43.33 | 45.04 | 43.33 | 43.88 | 739,300 | -0.51(-1.15%) |
May 30, 2019 | 43.55 | 44.55 | 43.48 | 44.39 | 667,847 | +1.18(+2.73%) |
May 29, 2019 | 42.02 | 43.50 | 41.68 | 43.21 | 936,785 | +0.68(+1.60%) |
May 28, 2019 | 43.68 | 44.20 | 42.30 | 42.53 | 724,065 | -1.00(-2.30%) |
May 24, 2019 | 43.34 | 44.50 | 43.25 | 43.53 | 851,800 | +0.49(+1.14%) |
May 23, 2019 | 42.14 | 43.15 | 41.24 | 43.04 | 1,133,855 | -0.14(-0.32%) |
May 22, 2019 | 40.50 | 43.77 | 40.50 | 43.18 | 1,936,190 | +2.18(+5.32%) |
May 21, 2019 | 42.59 | 43.45 | 40.91 | 41.00 | 1,215,648 | -0.15(-0.36%) |
May 20, 2019 | 39.55 | 41.23 | 39.34 | 41.15 | 1,946,459 | -0.37(-0.89%) |
May 17, 2019 | 43.64 | 43.83 | 41.16 | 41.52 | 2,943,400 | -3.16(-7.07%) |
May 16, 2019 | 47.74 | 48.42 | 43.07 | 44.68 | 4,374,430 | -6.79(-13.19%) |
May 15, 2019 | 49.52 | 51.83 | 49.52 | 51.47 | 727,739 | +1.35(+2.69%) |
May 14, 2019 | 48.94 | 50.23 | 48.23 | 50.12 | 901,692 | +2.12(+4.42%) |
May 13, 2019 | 49.32 | 49.52 | 47.62 | 48.00 | 971,854 | -2.74(-5.40%) |
May 10, 2019 | 50.70 | 51.33 | 49.35 | 50.74 | 812,300 | -0.38(-0.74%) |
May 09, 2019 | 49.72 | 51.25 | 49.27 | 51.12 | 737,186 | +0.40(+0.79%) |
May 08, 2019 | 50.33 | 51.67 | 49.06 | 50.72 | 788,834 | +0.52(+1.04%) |
May 07, 2019 | 49.43 | 50.67 | 49.42 | 50.20 | 943,205 | +0.34(+0.68%) |
May 06, 2019 | 49.95 | 50.23 | 48.89 | 49.86 | 892,708 | -1.27(-2.48%) |
May 03, 2019 | 50.11 | 51.31 | 49.50 | 51.13 | 921,800 | +1.21(+2.42%) |
May 02, 2019 | 47.95 | 50.34 | 47.90 | 49.92 | 1,421,393 | +2.11(+4.41%) |
May 01, 2019 | 48.25 | 50.42 | 47.42 | 47.81 | 2,768,906 | +2.15(+4.71%) |
Apr 30, 2019 | 44.47 | 45.95 | 44.10 | 45.66 | 1,585,819 | +1.19(+2.68%) |
Apr 29, 2019 | 45.20 | 45.46 | 44.28 | 44.47 | 1,492,027 | -0.67(-1.48%) |
Apr 26, 2019 | 44.98 | 45.42 | 44.46 | 45.14 | 815,700 | -0.61(-1.33%) |
Apr 25, 2019 | 47.29 | 47.43 | 45.43 | 45.75 | 760,613 | -1.77(-3.72%) |
Apr 24, 2019 | 46.16 | 47.75 | 46.16 | 47.52 | 420,963 | +0.52(+1.11%) |
Apr 23, 2019 | 46.61 | 47.80 | 46.38 | 47.00 | 508,712 | +0.51(+1.10%) |
Apr 22, 2019 | 46.95 | 46.95 | 46.15 | 46.49 | 348,047 | -0.21(-0.45%) |
Apr 18, 2019 | 46.71 | 47.36 | 46.18 | 46.70 | 405,000 | -0.22(-0.47%) |
Apr 17, 2019 | 47.90 | 48.07 | 46.60 | 46.92 | 459,878 | -0.64(-1.35%) |
Apr 16, 2019 | 47.59 | 48.21 | 47.44 | 47.56 | 734,304 | +0.32(+0.68%) |
Apr 15, 2019 | 47.00 | 47.86 | 46.85 | 47.24 | 702,167 | +0.38(+0.81%) |
Apr 12, 2019 | 46.54 | 47.09 | 45.70 | 46.86 | 897,900 | +1.07(+2.34%) |
Apr 11, 2019 | 46.00 | 46.15 | 45.34 | 45.79 | 475,304 | -0.20(-0.43%) |
Apr 10, 2019 | 45.12 | 46.16 | 45.03 | 45.99 | 277,902 | +0.84(+1.86%) |
Apr 09, 2019 | 45.43 | 45.70 | 45.05 | 45.15 | 213,757 | -0.33(-0.73%) |
Apr 08, 2019 | 45.46 | 45.48 | 44.65 | 45.48 | 281,381 | -0.16(-0.35%) |
Apr 05, 2019 | 45.68 | 46.05 | 45.40 | 45.64 | 367,300 | +0.26(+0.57%) |
Apr 04, 2019 | 45.56 | 46.20 | 45.06 | 45.38 | 531,780 | -0.09(-0.20%) |
Apr 03, 2019 | 45.46 | 46.24 | 45.22 | 45.47 | 780,690 | +0.67(+1.50%) |
Apr 02, 2019 | 45.07 | 45.29 | 44.37 | 44.80 | 446,539 | -0.14(-0.31%) |
Apr 01, 2019 | 44.00 | 45.26 | 43.81 | 44.94 | 616,553 | +1.20(+2.74%) |
Mar 29, 2019 | 44.02 | 44.24 | 43.45 | 43.74 | 580,200 | -0.17(-0.39%) |
Mar 28, 2019 | 43.66 | 44.58 | 43.46 | 43.91 | 293,032 | +0.55(+1.27%) |
Mar 27, 2019 | 43.76 | 44.03 | 42.61 | 43.36 | 459,067 | -0.71(-1.61%) |
Mar 26, 2019 | 43.38 | 44.09 | 43.34 | 44.07 | 672,008 | +1.03(+2.39%) |
Mar 25, 2019 | 42.71 | 43.45 | 42.44 | 43.04 | 273,319 | +0.04(+0.09%) |
Mar 22, 2019 | 43.87 | 44.23 | 42.60 | 43.00 | 559,300 | -1.28(-2.89%) |
Mar 21, 2019 | 43.63 | 44.55 | 43.62 | 44.28 | 389,192 | +0.63(+1.44%) |
Mar 20, 2019 | 43.88 | 44.41 | 42.99 | 43.65 | 424,827 | -0.23(-0.52%) |
Mar 19, 2019 | 44.15 | 44.17 | 43.47 | 43.88 | 313,017 | +0.04(+0.09%) |
Mar 18, 2019 | 44.45 | 44.61 | 43.31 | 43.84 | 388,392 | -0.44(-0.99%) |
Mar 15, 2019 | 44.02 | 45.08 | 43.68 | 44.28 | 672,800 | +0.60(+1.37%) |
Mar 14, 2019 | 43.74 | 44.21 | 43.53 | 43.68 | 252,145 | -0.20(-0.46%) |
Mar 13, 2019 | 43.80 | 44.18 | 43.50 | 43.88 | 338,592 | +0.28(+0.64%) |
Mar 12, 2019 | 44.00 | 44.08 | 43.30 | 43.60 | 248,315 | -0.33(-0.75%) |
Mar 11, 2019 | 42.52 | 44.20 | 42.52 | 43.93 | 1,145,121 | +1.69(+4.00%) |
Mar 08, 2019 | 42.05 | 42.92 | 41.75 | 42.24 | 462,100 | -0.35(-0.82%) |
Mar 07, 2019 | 42.04 | 42.68 | 41.55 | 42.59 | 647,713 | +0.42(+1.00%) |
Mar 06, 2019 | 43.12 | 43.35 | 42.16 | 42.17 | 1,034,697 | -0.76(-1.77%) |
Mar 05, 2019 | 43.72 | 43.76 | 42.89 | 42.93 | 598,113 | -0.79(-1.81%) |
Mar 04, 2019 | 44.81 | 44.95 | 43.21 | 43.72 | 595,070 | -0.79(-1.77%) |