Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 37.85 | 38.51 | 37.45 | 37.91 | 361,800 | -0.53(-1.38%) |
May 30, 2019 | 37.44 | 38.54 | 37.43 | 38.44 | 549,219 | +1.01(+2.70%) |
May 29, 2019 | 37.26 | 37.60 | 36.68 | 37.43 | 731,202 | -0.11(-0.29%) |
May 28, 2019 | 38.37 | 38.55 | 37.47 | 37.54 | 433,494 | -0.70(-1.83%) |
May 24, 2019 | 37.51 | 39.06 | 37.38 | 38.24 | 799,100 | +1.03(+2.77%) |
May 23, 2019 | 38.71 | 38.80 | 36.80 | 37.21 | 1,046,850 | -1.99(-5.08%) |
May 22, 2019 | 38.66 | 40.72 | 38.16 | 39.20 | 3,830,256 | -5.05(-11.41%) |
May 21, 2019 | 45.00 | 45.10 | 44.08 | 44.25 | 742,419 | -0.32(-0.72%) |
May 20, 2019 | 44.73 | 45.04 | 44.14 | 44.57 | 562,462 | -0.85(-1.87%) |
May 17, 2019 | 46.54 | 47.10 | 45.23 | 45.42 | 643,300 | -1.74(-3.69%) |
May 16, 2019 | 48.54 | 48.54 | 47.14 | 47.16 | 571,547 | -1.41(-2.90%) |
May 15, 2019 | 47.02 | 49.07 | 46.88 | 48.57 | 553,179 | +0.92(+1.93%) |
May 14, 2019 | 45.50 | 47.93 | 45.40 | 47.65 | 575,753 | +2.51(+5.56%) |
May 13, 2019 | 47.04 | 47.35 | 44.76 | 45.14 | 445,643 | -3.17(-6.56%) |
May 10, 2019 | 47.36 | 48.50 | 46.55 | 48.31 | 315,900 | +0.61(+1.28%) |
May 09, 2019 | 48.02 | 48.38 | 46.81 | 47.70 | 403,783 | -0.86(-1.77%) |
May 08, 2019 | 48.35 | 49.92 | 47.95 | 48.56 | 283,031 | -0.10(-0.21%) |
May 07, 2019 | 49.24 | 49.94 | 47.92 | 48.66 | 446,685 | -1.19(-2.39%) |
May 06, 2019 | 49.75 | 50.61 | 49.51 | 49.85 | 365,084 | -1.28(-2.50%) |
May 03, 2019 | 51.00 | 51.36 | 50.60 | 51.13 | 311,400 | +0.40(+0.79%) |
May 02, 2019 | 49.91 | 51.23 | 49.91 | 50.73 | 441,206 | +0.82(+1.64%) |
May 01, 2019 | 50.45 | 51.20 | 49.91 | 49.91 | 552,276 | -0.21(-0.42%) |
Apr 30, 2019 | 49.08 | 50.31 | 48.93 | 50.12 | 372,895 | +0.95(+1.93%) |
Apr 29, 2019 | 49.53 | 49.84 | 49.06 | 49.17 | 192,483 | -0.35(-0.71%) |
Apr 26, 2019 | 50.00 | 50.00 | 48.97 | 49.52 | 361,200 | -0.92(-1.82%) |
Apr 25, 2019 | 51.41 | 51.41 | 49.42 | 50.44 | 332,236 | -0.83(-1.62%) |
Apr 24, 2019 | 50.44 | 52.12 | 50.00 | 51.27 | 731,397 | +0.79(+1.56%) |
Apr 23, 2019 | 50.00 | 51.37 | 49.66 | 50.48 | 841,902 | +0.67(+1.35%) |
Apr 22, 2019 | 48.38 | 49.85 | 47.91 | 49.81 | 496,371 | +1.17(+2.41%) |
Apr 18, 2019 | 49.03 | 49.34 | 47.62 | 48.64 | 745,900 | -0.59(-1.20%) |
Apr 17, 2019 | 49.83 | 50.00 | 48.07 | 49.23 | 784,085 | -0.09(-0.18%) |
Apr 16, 2019 | 47.00 | 49.39 | 46.84 | 49.32 | 771,123 | +2.58(+5.52%) |
Apr 15, 2019 | 47.60 | 48.25 | 46.68 | 46.74 | 492,815 | -0.95(-1.99%) |
Apr 12, 2019 | 46.93 | 47.73 | 46.57 | 47.69 | 402,300 | +1.15(+2.47%) |
Apr 11, 2019 | 45.94 | 46.92 | 45.72 | 46.54 | 427,842 | +0.66(+1.44%) |
Apr 10, 2019 | 45.25 | 45.98 | 45.16 | 45.88 | 262,099 | +0.61(+1.35%) |
Apr 09, 2019 | 45.37 | 45.50 | 44.79 | 45.27 | 246,999 | -0.21(-0.46%) |
Apr 08, 2019 | 44.83 | 45.52 | 44.75 | 45.48 | 225,747 | +0.60(+1.34%) |
Apr 05, 2019 | 44.61 | 45.23 | 44.11 | 44.88 | 272,900 | +0.38(+0.85%) |
Apr 04, 2019 | 44.79 | 45.50 | 44.33 | 44.50 | 435,529 | -0.34(-0.76%) |
Apr 03, 2019 | 43.74 | 44.95 | 43.28 | 44.84 | 476,838 | +1.56(+3.60%) |
Apr 02, 2019 | 43.62 | 43.88 | 42.75 | 43.28 | 227,818 | -0.38(-0.87%) |
Apr 01, 2019 | 43.64 | 43.76 | 43.03 | 43.66 | 267,079 | +0.46(+1.06%) |
Mar 29, 2019 | 43.10 | 43.45 | 42.71 | 43.20 | 301,200 | +0.49(+1.15%) |
Mar 28, 2019 | 42.82 | 43.18 | 42.06 | 42.71 | 174,007 | +0.01(+0.02%) |
Mar 27, 2019 | 42.82 | 42.95 | 42.14 | 42.70 | 256,524 | -0.11(-0.26%) |
Mar 26, 2019 | 42.63 | 43.00 | 42.35 | 42.81 | 186,256 | +0.47(+1.11%) |
Mar 25, 2019 | 42.40 | 43.11 | 41.82 | 42.34 | 305,143 | -0.21(-0.49%) |
Mar 22, 2019 | 44.07 | 44.19 | 42.45 | 42.55 | 505,300 | -1.84(-4.15%) |
Mar 21, 2019 | 43.00 | 45.00 | 42.84 | 44.39 | 941,467 | +1.34(+3.11%) |
Mar 20, 2019 | 43.68 | 43.75 | 43.01 | 43.05 | 313,584 | -0.61(-1.40%) |
Mar 19, 2019 | 44.00 | 44.10 | 43.10 | 43.66 | 640,694 | +0.67(+1.56%) |
Mar 18, 2019 | 43.69 | 43.69 | 42.41 | 42.99 | 350,698 | -0.76(-1.74%) |
Mar 15, 2019 | 43.69 | 44.29 | 42.94 | 43.75 | 540,900 | +0.28(+0.64%) |
Mar 14, 2019 | 43.68 | 44.10 | 43.37 | 43.47 | 265,550 | -0.30(-0.69%) |
Mar 13, 2019 | 44.00 | 44.28 | 43.40 | 43.77 | 477,032 | -0.11(-0.25%) |
Mar 12, 2019 | 43.73 | 44.21 | 43.39 | 43.88 | 474,280 | +0.22(+0.50%) |
Mar 11, 2019 | 40.77 | 43.71 | 40.34 | 43.66 | 1,078,978 | +3.04(+7.48%) |
Mar 08, 2019 | 41.47 | 41.49 | 40.04 | 40.62 | 894,000 | -1.51(-3.58%) |
Mar 07, 2019 | 41.60 | 43.43 | 41.22 | 42.13 | 1,099,467 | +0.07(+0.17%) |
Mar 06, 2019 | 44.30 | 45.00 | 41.70 | 42.06 | 4,113,249 | +1.52(+3.75%) |
Mar 05, 2019 | 40.23 | 40.74 | 39.33 | 40.54 | 1,034,382 | +0.42(+1.05%) |
Mar 04, 2019 | 40.10 | 40.90 | 39.58 | 40.12 | 408,620 | +0.10(+0.25%) |