Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 42.26 | 43.64 | 42.12 | 42.98 | 976,400 | -0.50(-1.15%) |
May 30, 2019 | 43.45 | 43.81 | 42.78 | 43.48 | 849,510 | +0.43(+1.00%) |
May 29, 2019 | 43.22 | 44.38 | 42.57 | 43.05 | 1,515,906 | -0.76(-1.73%) |
May 28, 2019 | 43.50 | 44.06 | 43.15 | 43.81 | 2,999,790 | +0.48(+1.11%) |
May 24, 2019 | 42.07 | 43.75 | 42.00 | 43.33 | 1,679,400 | +1.68(+4.03%) |
May 23, 2019 | 41.82 | 41.84 | 40.68 | 41.65 | 937,688 | -1.01(-2.37%) |
May 22, 2019 | 41.82 | 43.39 | 41.62 | 42.66 | 907,096 | +0.63(+1.50%) |
May 21, 2019 | 41.39 | 42.45 | 41.05 | 42.03 | 886,529 | +1.46(+3.60%) |
May 20, 2019 | 40.84 | 41.47 | 39.75 | 40.57 | 1,284,493 | -0.68(-1.65%) |
May 17, 2019 | 41.86 | 42.48 | 41.08 | 41.25 | 982,100 | -1.10(-2.60%) |
May 16, 2019 | 41.78 | 43.20 | 41.61 | 42.35 | 2,369,505 | +0.84(+2.02%) |
May 15, 2019 | 39.70 | 42.05 | 39.50 | 41.51 | 1,170,727 | +1.34(+3.34%) |
May 14, 2019 | 39.52 | 40.55 | 39.35 | 40.17 | 1,069,910 | +1.02(+2.61%) |
May 13, 2019 | 40.20 | 40.74 | 38.99 | 39.15 | 1,219,351 | -2.23(-5.39%) |
May 10, 2019 | 41.00 | 41.79 | 39.58 | 41.38 | 1,037,900 | -0.61(-1.45%) |
May 09, 2019 | 41.00 | 42.15 | 40.33 | 41.99 | 902,018 | +0.35(+0.84%) |
May 08, 2019 | 41.40 | 42.28 | 41.25 | 41.64 | 801,918 | -0.01(-0.02%) |
May 07, 2019 | 41.50 | 42.30 | 41.04 | 41.65 | 1,310,607 | -0.25(-0.60%) |
May 06, 2019 | 40.75 | 42.10 | 40.39 | 41.90 | 908,700 | -0.09(-0.21%) |
May 03, 2019 | 42.00 | 42.32 | 41.42 | 41.99 | 973,900 | +0.22(+0.53%) |
May 02, 2019 | 40.36 | 41.83 | 39.12 | 41.77 | 1,081,623 | +1.49(+3.70%) |
May 01, 2019 | 42.43 | 42.43 | 40.28 | 40.28 | 1,117,162 | -2.05(-4.84%) |
Apr 30, 2019 | 41.86 | 42.48 | 41.76 | 42.33 | 1,689,117 | +0.46(+1.10%) |
Apr 29, 2019 | 42.00 | 42.20 | 41.63 | 41.87 | 1,222,925 | +0.07(+0.17%) |
Apr 26, 2019 | 41.52 | 42.05 | 41.35 | 41.80 | 1,064,800 | +0.22(+0.53%) |
Apr 25, 2019 | 41.56 | 42.01 | 40.86 | 41.58 | 928,965 | +0.55(+1.34%) |
Apr 24, 2019 | 41.31 | 41.87 | 40.96 | 41.03 | 707,756 | -0.26(-0.63%) |
Apr 23, 2019 | 41.20 | 41.48 | 40.80 | 41.29 | 937,759 | +0.26(+0.63%) |
Apr 22, 2019 | 39.38 | 41.47 | 39.01 | 41.03 | 1,303,778 | +0.88(+2.19%) |
Apr 18, 2019 | 39.63 | 40.27 | 38.44 | 40.15 | 1,684,200 | +0.46(+1.16%) |
Apr 17, 2019 | 40.52 | 40.76 | 39.31 | 39.69 | 2,345,231 | -0.62(-1.54%) |
Apr 16, 2019 | 41.00 | 41.50 | 39.64 | 40.31 | 1,949,142 | -0.24(-0.59%) |
Apr 15, 2019 | 40.40 | 41.36 | 39.75 | 40.55 | 1,815,262 | +0.17(+0.42%) |
Apr 12, 2019 | 39.80 | 40.52 | 39.46 | 40.38 | 3,731,400 | +1.74(+4.50%) |
Apr 11, 2019 | 38.30 | 38.94 | 37.25 | 38.64 | 2,916,462 | +0.58(+1.52%) |
Apr 10, 2019 | 38.20 | 38.64 | 37.58 | 38.06 | 1,615,730 | -0.16(-0.42%) |
Apr 09, 2019 | 37.78 | 38.82 | 37.25 | 38.22 | 1,149,721 | +0.11(+0.29%) |
Apr 08, 2019 | 38.19 | 38.42 | 36.76 | 38.11 | 1,097,065 | +0.08(+0.21%) |
Apr 05, 2019 | 38.70 | 39.23 | 37.93 | 38.03 | 1,442,200 | -0.55(-1.43%) |
Apr 04, 2019 | 40.80 | 40.92 | 37.67 | 38.58 | 1,895,398 | -1.63(-4.05%) |
Apr 03, 2019 | 40.69 | 40.87 | 39.36 | 40.21 | 1,989,939 | -0.33(-0.81%) |
Apr 02, 2019 | 39.70 | 41.46 | 39.11 | 40.54 | 1,897,249 | +0.86(+2.17%) |
Apr 01, 2019 | 41.14 | 41.84 | 39.26 | 39.68 | 1,962,098 | -1.11(-2.72%) |
Mar 29, 2019 | 40.11 | 41.05 | 39.06 | 40.79 | 2,390,000 | +0.90(+2.26%) |
Mar 28, 2019 | 40.26 | 40.75 | 39.31 | 39.89 | 2,213,218 | -1.02(-2.49%) |
Mar 27, 2019 | 41.77 | 42.05 | 40.08 | 40.91 | 846,040 | -0.72(-1.73%) |
Mar 26, 2019 | 41.60 | 42.22 | 41.22 | 41.63 | 1,231,863 | +0.41(+0.99%) |
Mar 25, 2019 | 41.25 | 41.97 | 40.22 | 41.22 | 1,789,637 | -0.40(-0.96%) |
Mar 22, 2019 | 43.94 | 44.25 | 41.12 | 41.62 | 4,504,200 | -4.04(-8.85%) |
Mar 21, 2019 | 45.00 | 46.14 | 44.66 | 45.66 | 1,595,365 | -0.03(-0.07%) |
Mar 20, 2019 | 48.81 | 49.04 | 44.50 | 45.69 | 4,758,949 | +2.25(+5.18%) |
Mar 19, 2019 | 44.24 | 44.43 | 43.35 | 43.44 | 1,812,579 | -0.20(-0.46%) |
Mar 18, 2019 | 45.10 | 45.98 | 43.57 | 43.64 | 1,144,948 | -1.31(-2.91%) |
Mar 15, 2019 | 45.37 | 45.50 | 44.32 | 44.95 | 1,148,900 | -0.44(-0.97%) |
Mar 14, 2019 | 42.39 | 46.30 | 42.28 | 45.39 | 2,545,815 | +3.20(+7.58%) |
Mar 13, 2019 | 41.00 | 42.78 | 40.96 | 42.19 | 2,018,940 | +1.44(+3.53%) |
Mar 12, 2019 | 40.00 | 40.77 | 39.51 | 40.75 | 877,890 | +0.66(+1.65%) |
Mar 11, 2019 | 38.01 | 40.09 | 38.01 | 40.09 | 1,263,765 | +2.16(+5.69%) |
Mar 08, 2019 | 36.68 | 38.15 | 36.25 | 37.93 | 434,300 | +0.75(+2.02%) |
Mar 07, 2019 | 37.32 | 38.08 | 36.92 | 37.18 | 485,502 | -0.31(-0.83%) |
Mar 06, 2019 | 37.08 | 37.85 | 36.80 | 37.49 | 448,920 | +0.37(+1.00%) |
Mar 05, 2019 | 36.30 | 37.34 | 35.48 | 37.12 | 780,329 | -0.10(-0.27%) |
Mar 04, 2019 | 38.42 | 38.83 | 36.13 | 37.22 | 1,066,765 | -0.85(-2.23%) |