Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 31.40 | 31.70 | 30.86 | 31.01 | 515,900 | -0.98(-3.06%) |
May 30, 2019 | 31.94 | 32.58 | 31.77 | 31.99 | 906,442 | +0.22(+0.69%) |
May 29, 2019 | 31.12 | 31.92 | 31.01 | 31.77 | 525,796 | -0.01(-0.03%) |
May 28, 2019 | 31.02 | 32.03 | 30.91 | 31.78 | 561,869 | +0.91(+2.95%) |
May 24, 2019 | 32.51 | 32.76 | 30.79 | 30.87 | 831,700 | -1.45(-4.49%) |
May 23, 2019 | 32.44 | 32.59 | 31.53 | 32.32 | 438,835 | -0.72(-2.18%) |
May 22, 2019 | 33.87 | 34.12 | 32.15 | 33.04 | 610,237 | -1.09(-3.19%) |
May 21, 2019 | 34.33 | 35.26 | 33.94 | 34.13 | 561,168 | -0.43(-1.24%) |
May 20, 2019 | 34.00 | 35.25 | 33.44 | 34.56 | 616,144 | +0.13(+0.38%) |
May 17, 2019 | 36.17 | 36.42 | 33.96 | 34.43 | 681,200 | -2.16(-5.90%) |
May 16, 2019 | 37.51 | 37.75 | 36.30 | 36.59 | 552,883 | -0.83(-2.22%) |
May 15, 2019 | 36.54 | 37.49 | 36.29 | 37.42 | 283,368 | +0.46(+1.24%) |
May 14, 2019 | 37.12 | 37.78 | 36.69 | 36.96 | 771,471 | +0.07(+0.19%) |
May 13, 2019 | 37.24 | 37.84 | 35.84 | 36.89 | 278,684 | -0.98(-2.59%) |
May 10, 2019 | 38.04 | 38.39 | 37.41 | 37.87 | 396,500 | -0.41(-1.07%) |
May 09, 2019 | 38.17 | 38.92 | 38.07 | 38.28 | 299,411 | -0.24(-0.62%) |
May 08, 2019 | 38.74 | 39.00 | 38.20 | 38.52 | 432,085 | -0.14(-0.36%) |
May 07, 2019 | 39.58 | 40.03 | 38.43 | 38.66 | 229,294 | -1.63(-4.05%) |
May 06, 2019 | 39.87 | 40.62 | 39.43 | 40.29 | 523,594 | -0.15(-0.37%) |
May 03, 2019 | 39.54 | 40.55 | 39.22 | 40.44 | 360,000 | +1.28(+3.27%) |
May 02, 2019 | 38.48 | 39.42 | 37.96 | 39.16 | 537,527 | +0.27(+0.69%) |
May 01, 2019 | 40.14 | 40.18 | 37.51 | 38.89 | 1,207,045 | -0.80(-2.02%) |
Apr 30, 2019 | 40.76 | 40.77 | 39.29 | 39.69 | 539,447 | -0.81(-2.00%) |
Apr 29, 2019 | 40.02 | 40.91 | 39.81 | 40.50 | 289,131 | +0.52(+1.30%) |
Apr 26, 2019 | 40.32 | 40.41 | 39.37 | 39.98 | 367,500 | -0.53(-1.31%) |
Apr 25, 2019 | 41.67 | 41.80 | 40.44 | 40.51 | 301,093 | -1.23(-2.95%) |
Apr 24, 2019 | 42.90 | 42.93 | 41.06 | 41.74 | 573,478 | -1.26(-2.93%) |
Apr 23, 2019 | 42.97 | 43.37 | 42.67 | 43.00 | 379,903 | +0.17(+0.40%) |
Apr 22, 2019 | 41.03 | 43.17 | 40.88 | 42.83 | 622,745 | +1.83(+4.46%) |
Apr 18, 2019 | 41.00 | 41.64 | 40.89 | 41.00 | 410,300 | +0.13(+0.32%) |
Apr 17, 2019 | 41.88 | 42.12 | 40.80 | 40.87 | 181,811 | -0.88(-2.11%) |
Apr 16, 2019 | 41.07 | 41.96 | 40.48 | 41.75 | 337,131 | +0.96(+2.35%) |
Apr 15, 2019 | 41.23 | 41.89 | 40.66 | 40.79 | 308,747 | -0.63(-1.52%) |
Apr 12, 2019 | 41.81 | 42.91 | 41.37 | 41.42 | 424,500 | +0.26(+0.63%) |
Apr 11, 2019 | 41.99 | 42.41 | 41.00 | 41.16 | 749,231 | -0.90(-2.14%) |
Apr 10, 2019 | 40.78 | 42.64 | 40.63 | 42.06 | 573,467 | +1.58(+3.90%) |
Apr 09, 2019 | 40.67 | 41.19 | 40.19 | 40.48 | 419,912 | -0.16(-0.39%) |
Apr 08, 2019 | 41.50 | 42.47 | 40.46 | 40.64 | 374,377 | -1.16(-2.78%) |
Apr 05, 2019 | 40.42 | 42.08 | 40.00 | 41.80 | 827,600 | +1.66(+4.14%) |
Apr 04, 2019 | 39.69 | 40.62 | 39.14 | 40.14 | 712,853 | +0.41(+1.03%) |
Apr 03, 2019 | 41.57 | 41.57 | 39.11 | 39.73 | 823,062 | -1.30(-3.17%) |
Apr 02, 2019 | 41.73 | 42.23 | 40.83 | 41.03 | 509,599 | -0.63(-1.51%) |
Apr 01, 2019 | 41.47 | 42.03 | 41.20 | 41.66 | 493,814 | +0.60(+1.46%) |
Mar 29, 2019 | 41.97 | 42.39 | 40.38 | 41.06 | 390,900 | -0.41(-0.99%) |
Mar 28, 2019 | 41.39 | 42.52 | 41.00 | 41.47 | 487,419 | -0.43(-1.03%) |
Mar 27, 2019 | 41.42 | 42.49 | 41.27 | 41.90 | 327,942 | +0.31(+0.75%) |
Mar 26, 2019 | 41.06 | 41.83 | 40.58 | 41.59 | 437,851 | +0.97(+2.39%) |
Mar 25, 2019 | 39.59 | 40.79 | 39.02 | 40.62 | 449,238 | +0.86(+2.16%) |
Mar 22, 2019 | 42.26 | 42.32 | 39.47 | 39.76 | 357,300 | -3.04(-7.10%) |
Mar 21, 2019 | 42.10 | 43.04 | 41.36 | 42.80 | 273,270 | +0.28(+0.66%) |
Mar 20, 2019 | 41.67 | 43.40 | 41.54 | 42.52 | 270,567 | +0.77(+1.84%) |
Mar 19, 2019 | 42.42 | 42.49 | 41.51 | 41.75 | 542,132 | -0.31(-0.74%) |
Mar 18, 2019 | 41.99 | 42.55 | 41.85 | 42.06 | 256,385 | +0.14(+0.33%) |
Mar 15, 2019 | 40.97 | 41.94 | 40.78 | 41.92 | 780,400 | +0.95(+2.32%) |
Mar 14, 2019 | 41.20 | 41.73 | 40.78 | 40.97 | 466,163 | -0.14(-0.34%) |
Mar 13, 2019 | 40.23 | 41.44 | 40.13 | 41.11 | 360,269 | +1.24(+3.11%) |
Mar 12, 2019 | 39.89 | 40.50 | 39.80 | 39.87 | 184,903 | +0.03(+0.08%) |
Mar 11, 2019 | 40.07 | 40.30 | 39.25 | 39.84 | 551,520 | +0.48(+1.22%) |
Mar 08, 2019 | 39.00 | 40.28 | 38.48 | 39.36 | 367,000 | -0.19(-0.48%) |
Mar 07, 2019 | 40.05 | 40.53 | 39.36 | 39.55 | 443,935 | -0.49(-1.22%) |
Mar 06, 2019 | 40.83 | 41.28 | 39.73 | 40.04 | 537,155 | -0.96(-2.34%) |
Mar 05, 2019 | 41.72 | 42.10 | 40.60 | 41.00 | 668,416 | -0.51(-1.23%) |
Mar 04, 2019 | 42.31 | 43.37 | 41.35 | 41.51 | 733,320 | -0.47(-1.12%) |