Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 42.53 | 43.02 | 42.18 | 42.33 | 790,100 | -0.75(-1.74%) |
May 30, 2019 | 41.99 | 43.49 | 41.99 | 43.08 | 1,066,942 | +1.13(+2.69%) |
May 29, 2019 | 41.86 | 42.61 | 41.26 | 41.95 | 917,995 | +0.74(+1.80%) |
May 28, 2019 | 41.59 | 41.99 | 41.13 | 41.21 | 527,725 | -0.15(-0.36%) |
May 24, 2019 | 41.49 | 41.92 | 41.08 | 41.36 | 661,700 | +0.26(+0.63%) |
May 23, 2019 | 41.49 | 41.63 | 40.21 | 41.10 | 804,785 | -0.79(-1.89%) |
May 22, 2019 | 41.26 | 42.21 | 41.15 | 41.89 | 868,574 | +0.61(+1.48%) |
May 21, 2019 | 40.41 | 41.59 | 40.35 | 41.28 | 959,707 | +1.14(+2.84%) |
May 20, 2019 | 39.36 | 40.93 | 39.07 | 40.14 | 1,265,482 | +0.36(+0.90%) |
May 17, 2019 | 38.42 | 40.35 | 38.29 | 39.78 | 1,019,200 | +0.95(+2.45%) |
May 16, 2019 | 38.23 | 39.49 | 37.91 | 38.83 | 1,431,861 | +0.55(+1.44%) |
May 15, 2019 | 37.01 | 38.68 | 36.82 | 38.28 | 1,758,479 | +1.74(+4.76%) |
May 14, 2019 | 35.48 | 37.31 | 35.37 | 36.54 | 1,526,989 | +1.08(+3.05%) |
May 13, 2019 | 34.60 | 36.27 | 34.03 | 35.46 | 1,841,255 | +0.05(+0.14%) |
May 10, 2019 | 38.29 | 39.18 | 34.28 | 35.41 | 5,821,900 | +1.84(+5.48%) |
May 09, 2019 | 33.91 | 34.37 | 33.11 | 33.57 | 2,475,749 | -0.67(-1.96%) |
May 08, 2019 | 33.32 | 34.58 | 33.00 | 34.24 | 704,171 | +1.02(+3.07%) |
May 07, 2019 | 33.56 | 33.93 | 32.77 | 33.22 | 707,093 | -0.76(-2.24%) |
May 06, 2019 | 32.76 | 34.72 | 32.31 | 33.98 | 1,025,225 | +0.54(+1.61%) |
May 03, 2019 | 32.13 | 33.52 | 32.01 | 33.44 | 1,062,400 | +1.38(+4.30%) |
May 02, 2019 | 32.24 | 32.55 | 31.47 | 32.06 | 880,685 | -0.24(-0.74%) |
May 01, 2019 | 33.37 | 33.40 | 32.28 | 32.30 | 546,483 | -0.91(-2.74%) |
Apr 30, 2019 | 33.63 | 33.74 | 32.56 | 33.21 | 879,901 | -0.48(-1.42%) |
Apr 29, 2019 | 33.96 | 34.32 | 33.57 | 33.69 | 517,022 | -0.25(-0.74%) |
Apr 26, 2019 | 33.90 | 34.03 | 33.40 | 33.94 | 375,000 | +0.15(+0.44%) |
Apr 25, 2019 | 34.17 | 34.26 | 33.35 | 33.79 | 636,523 | -0.37(-1.08%) |
Apr 24, 2019 | 34.97 | 35.36 | 33.63 | 34.16 | 1,471,749 | -0.95(-2.71%) |
Apr 23, 2019 | 34.50 | 35.80 | 34.38 | 35.11 | 955,028 | +0.75(+2.18%) |
Apr 22, 2019 | 35.45 | 35.56 | 34.33 | 34.36 | 715,640 | -1.25(-3.51%) |
Apr 18, 2019 | 36.39 | 36.65 | 35.29 | 35.61 | 604,400 | -0.73(-2.01%) |
Apr 17, 2019 | 37.61 | 37.64 | 36.11 | 36.34 | 642,542 | -1.14(-3.04%) |
Apr 16, 2019 | 36.97 | 37.69 | 36.86 | 37.48 | 437,591 | +0.72(+1.96%) |
Apr 15, 2019 | 36.52 | 37.12 | 36.52 | 36.76 | 504,882 | +0.02(+0.05%) |
Apr 12, 2019 | 36.79 | 36.97 | 36.39 | 36.74 | 435,100 | +0.33(+0.91%) |
Apr 11, 2019 | 36.47 | 36.73 | 35.70 | 36.41 | 786,962 | -0.02(-0.05%) |
Apr 10, 2019 | 36.38 | 36.75 | 36.12 | 36.43 | 535,324 | -0.07(-0.19%) |
Apr 09, 2019 | 36.88 | 37.19 | 36.30 | 36.50 | 879,806 | -0.44(-1.19%) |
Apr 08, 2019 | 37.85 | 38.25 | 36.88 | 36.94 | 1,216,764 | +0.29(+0.79%) |
Apr 05, 2019 | 36.53 | 37.12 | 36.32 | 36.65 | 785,300 | +0.24(+0.66%) |
Apr 04, 2019 | 36.59 | 36.90 | 35.85 | 36.41 | 1,123,102 | -0.18(-0.49%) |
Apr 03, 2019 | 35.93 | 37.36 | 35.69 | 36.59 | 1,245,012 | +1.01(+2.84%) |
Apr 02, 2019 | 34.90 | 35.78 | 34.28 | 35.58 | 1,057,133 | +0.86(+2.48%) |
Apr 01, 2019 | 34.51 | 35.03 | 34.35 | 34.72 | 733,984 | +0.52(+1.52%) |
Mar 29, 2019 | 34.12 | 34.56 | 33.37 | 34.20 | 1,652,300 | +0.35(+1.03%) |
Mar 28, 2019 | 34.74 | 34.87 | 33.71 | 33.85 | 966,992 | -0.85(-2.45%) |
Mar 27, 2019 | 35.41 | 36.05 | 34.56 | 34.70 | 1,367,020 | -0.15(-0.43%) |
Mar 26, 2019 | 35.50 | 35.90 | 34.45 | 34.85 | 1,001,958 | -0.44(-1.25%) |
Mar 25, 2019 | 34.97 | 35.69 | 34.48 | 35.29 | 721,228 | +0.19(+0.54%) |
Mar 22, 2019 | 35.48 | 36.22 | 35.02 | 35.10 | 704,200 | -0.51(-1.43%) |
Mar 21, 2019 | 35.01 | 35.70 | 34.52 | 35.61 | 994,109 | +0.50(+1.42%) |
Mar 20, 2019 | 36.88 | 37.32 | 34.93 | 35.11 | 1,032,608 | -1.78(-4.83%) |
Mar 19, 2019 | 37.39 | 37.51 | 36.76 | 36.89 | 942,148 | -0.20(-0.54%) |
Mar 18, 2019 | 37.25 | 37.43 | 36.76 | 37.09 | 1,191,117 | +0.06(+0.16%) |
Mar 15, 2019 | 36.20 | 37.22 | 36.19 | 37.03 | 1,482,500 | -0.58(-1.54%) |
Mar 14, 2019 | 38.87 | 38.87 | 37.50 | 37.61 | 719,706 | -1.32(-3.39%) |
Mar 13, 2019 | 39.39 | 39.39 | 38.60 | 38.93 | 702,329 | -0.30(-0.76%) |
Mar 12, 2019 | 39.86 | 39.97 | 38.45 | 39.23 | 1,471,230 | -0.36(-0.91%) |
Mar 11, 2019 | 38.00 | 40.13 | 37.96 | 39.59 | 950,172 | +1.75(+4.62%) |
Mar 08, 2019 | 36.79 | 38.18 | 36.60 | 37.84 | 998,700 | +0.72(+1.94%) |
Mar 07, 2019 | 38.03 | 38.05 | 36.82 | 37.12 | 1,181,400 | -0.90(-2.37%) |
Mar 06, 2019 | 39.36 | 39.36 | 37.39 | 38.02 | 616,088 | -1.07(-2.74%) |
Mar 05, 2019 | 39.30 | 39.36 | 38.31 | 39.09 | 633,767 | -0.33(-0.84%) |
Mar 04, 2019 | 40.00 | 40.24 | 38.91 | 39.42 | 1,296,354 | -0.52(-1.30%) |