Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 42.10 | 42.24 | 41.58 | 41.70 | 576,289 | -0.85(-2.00%) |
May 30, 2019 | 42.25 | 42.97 | 41.96 | 42.55 | 709,504 | +0.24(+0.56%) |
May 29, 2019 | 42.24 | 42.42 | 41.78 | 42.31 | 628,448 | -0.13(-0.30%) |
May 28, 2019 | 42.60 | 43.16 | 42.33 | 42.44 | 976,759 | -0.27(-0.64%) |
May 24, 2019 | 43.70 | 43.83 | 42.67 | 42.71 | 607,341 | -1.00(-2.28%) |
May 23, 2019 | 43.12 | 44.06 | 43.00 | 43.71 | 1,181,922 | +0.33(+0.75%) |
May 22, 2019 | 44.07 | 44.28 | 43.30 | 43.38 | 828,703 | -0.75(-1.70%) |
May 21, 2019 | 42.90 | 44.19 | 42.63 | 44.13 | 1,172,776 | +1.57(+3.70%) |
May 20, 2019 | 42.49 | 42.95 | 41.88 | 42.56 | 558,065 | -0.55(-1.28%) |
May 17, 2019 | 43.43 | 44.01 | 42.96 | 43.11 | 719,726 | -0.81(-1.83%) |
May 16, 2019 | 43.75 | 44.72 | 43.47 | 43.92 | 605,493 | +0.05(+0.12%) |
May 15, 2019 | 43.24 | 44.02 | 42.99 | 43.86 | 774,668 | +0.24(+0.54%) |
May 14, 2019 | 43.35 | 44.03 | 43.02 | 43.63 | 611,611 | +0.36(+0.84%) |
May 13, 2019 | 43.89 | 44.19 | 42.98 | 43.26 | 648,629 | -1.67(-3.73%) |
May 10, 2019 | 44.39 | 45.06 | 43.57 | 44.94 | 740,943 | +0.22(+0.49%) |
May 09, 2019 | 44.84 | 45.06 | 43.98 | 44.72 | 724,270 | -0.43(-0.96%) |
May 08, 2019 | 45.78 | 45.92 | 45.07 | 45.16 | 906,023 | -0.79(-1.71%) |
May 07, 2019 | 46.31 | 46.50 | 44.99 | 45.94 | 941,182 | -0.71(-1.53%) |
May 06, 2019 | 46.54 | 47.35 | 46.40 | 46.66 | 686,348 | -0.85(-1.79%) |
May 03, 2019 | 47.65 | 47.86 | 46.80 | 47.51 | 884,270 | -0.02(-0.04%) |
May 02, 2019 | 47.68 | 48.23 | 46.93 | 47.53 | 1,473,862 | -0.04(-0.08%) |
May 01, 2019 | 49.17 | 49.36 | 47.49 | 47.56 | 1,431,060 | -1.65(-3.35%) |
Apr 30, 2019 | 48.04 | 49.75 | 48.04 | 49.21 | 1,407,470 | +0.53(+1.10%) |
Apr 29, 2019 | 47.69 | 49.13 | 47.69 | 48.68 | 1,653,495 | +0.99(+2.07%) |
Apr 26, 2019 | 47.96 | 50.02 | 47.52 | 47.69 | 2,324,939 | -0.16(-0.34%) |
Apr 25, 2019 | 47.60 | 48.99 | 45.25 | 47.85 | 4,370,321 | -4.90(-9.30%) |
Apr 24, 2019 | 52.26 | 52.97 | 52.04 | 52.76 | 1,637,795 | +0.73(+1.41%) |
Apr 23, 2019 | 50.53 | 52.21 | 50.27 | 52.02 | 1,335,762 | +1.66(+3.31%) |
Apr 22, 2019 | 50.47 | 50.85 | 49.77 | 50.36 | 985,315 | -0.49(-0.96%) |
Apr 18, 2019 | 50.18 | 50.85 | 49.38 | 50.85 | 1,040,857 | +0.57(+1.13%) |
Apr 17, 2019 | 50.22 | 50.40 | 49.49 | 50.28 | 803,198 | +0.52(+1.05%) |
Apr 16, 2019 | 50.19 | 50.30 | 49.43 | 49.75 | 519,510 | -0.17(-0.34%) |
Apr 15, 2019 | 50.36 | 51.09 | 49.64 | 49.92 | 721,586 | -0.95(-1.87%) |
Apr 12, 2019 | 51.66 | 52.08 | 50.10 | 50.88 | 1,409,506 | -0.63(-1.23%) |
Apr 11, 2019 | 51.26 | 52.87 | 51.07 | 51.51 | 1,343,959 | +0.07(+0.14%) |
Apr 10, 2019 | 50.22 | 51.59 | 50.13 | 51.44 | 1,531,807 | +1.84(+3.70%) |
Apr 09, 2019 | 48.88 | 49.86 | 48.88 | 49.60 | 826,497 | +0.10(+0.20%) |
Apr 08, 2019 | 48.40 | 49.76 | 48.30 | 49.50 | 757,975 | +0.24(+0.48%) |
Apr 05, 2019 | 49.20 | 49.35 | 48.52 | 49.26 | 884,380 | +0.13(+0.26%) |
Apr 04, 2019 | 48.88 | 49.26 | 47.82 | 49.14 | 603,898 | +0.02(+0.04%) |
Apr 03, 2019 | 49.01 | 49.51 | 48.68 | 49.12 | 752,142 | +0.42(+0.85%) |
Apr 02, 2019 | 48.84 | 49.22 | 47.73 | 48.70 | 944,726 | +0.53(+1.11%) |
Apr 01, 2019 | 48.35 | 49.07 | 47.85 | 48.17 | 924,499 | +0.33(+0.70%) |
Mar 29, 2019 | 46.88 | 48.27 | 46.57 | 47.83 | 1,096,552 | +1.00(+2.14%) |
Mar 28, 2019 | 48.35 | 48.81 | 46.20 | 46.83 | 1,683,656 | -1.32(-2.74%) |
Mar 27, 2019 | 47.32 | 48.77 | 47.32 | 48.15 | 1,060,162 | +0.69(+1.45%) |
Mar 26, 2019 | 47.67 | 47.91 | 47.07 | 47.46 | 976,031 | +0.81(+1.75%) |
Mar 25, 2019 | 48.01 | 48.27 | 46.62 | 46.65 | 1,503,028 | -1.36(-2.83%) |
Mar 22, 2019 | 48.86 | 49.16 | 47.38 | 48.01 | 1,617,147 | -0.85(-1.74%) |
Mar 21, 2019 | 47.67 | 49.00 | 47.54 | 48.86 | 634,546 | +1.26(+2.64%) |
Mar 20, 2019 | 48.47 | 48.59 | 47.28 | 47.60 | 871,312 | -1.00(-2.05%) |
Mar 19, 2019 | 47.83 | 49.21 | 47.83 | 48.59 | 767,543 | +0.77(+1.61%) |
Mar 18, 2019 | 48.86 | 48.90 | 47.54 | 47.83 | 1,178,603 | -1.22(-2.49%) |
Mar 15, 2019 | 50.47 | 50.85 | 48.95 | 49.05 | 1,728,427 | -0.86(-1.72%) |
Mar 14, 2019 | 49.89 | 50.92 | 49.79 | 49.91 | 1,222,523 | +0.34(+0.69%) |
Mar 13, 2019 | 48.05 | 49.67 | 47.98 | 49.56 | 1,558,215 | +1.77(+3.71%) |
Mar 12, 2019 | 47.54 | 48.40 | 47.16 | 47.79 | 1,251,928 | -0.24(-0.49%) |
Mar 11, 2019 | 47.90 | 48.57 | 47.01 | 48.02 | 1,372,993 | +1.26(+2.69%) |
Mar 08, 2019 | 47.35 | 48.18 | 46.56 | 46.77 | 1,051,908 | -1.00(-2.10%) |
Mar 07, 2019 | 48.09 | 48.09 | 47.13 | 47.77 | 1,782,614 | -0.46(-0.96%) |
Mar 06, 2019 | 50.87 | 51.27 | 48.18 | 48.23 | 2,882,310 | -2.63(-5.18%) |
Mar 05, 2019 | 51.86 | 52.21 | 50.77 | 50.87 | 2,127,428 | -0.77(-1.49%) |
Mar 04, 2019 | 51.12 | 51.92 | 51.01 | 51.64 | 1,495,601 | +0.41(+0.79%) |