Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 41.68 | 42.15 | 41.20 | 41.35 | 1,092,867 | -0.95(-2.25%) |
May 30, 2019 | 42.52 | 43.18 | 42.13 | 42.30 | 1,069,580 | +0.01(+0.02%) |
May 29, 2019 | 42.29 | 42.65 | 41.89 | 42.29 | 1,510,994 | -0.27(-0.63%) |
May 28, 2019 | 43.40 | 43.72 | 42.51 | 42.56 | 968,984 | -0.74(-1.71%) |
May 24, 2019 | 43.69 | 44.17 | 42.98 | 43.30 | 583,896 | -0.04(-0.10%) |
May 23, 2019 | 43.60 | 43.71 | 42.78 | 43.35 | 1,393,712 | -1.04(-2.35%) |
May 22, 2019 | 44.77 | 45.08 | 44.35 | 44.39 | 889,075 | -0.69(-1.52%) |
May 21, 2019 | 44.51 | 45.13 | 44.30 | 45.07 | 1,192,948 | +0.92(+2.08%) |
May 20, 2019 | 43.68 | 44.23 | 43.49 | 44.16 | 805,492 | +0.11(+0.24%) |
May 17, 2019 | 44.77 | 45.06 | 43.95 | 44.05 | 1,089,160 | -1.49(-3.26%) |
May 16, 2019 | 44.71 | 45.54 | 44.65 | 45.54 | 3,082,531 | +1.23(+2.77%) |
May 15, 2019 | 43.39 | 44.37 | 43.13 | 44.31 | 824,159 | +0.55(+1.26%) |
May 14, 2019 | 42.97 | 43.87 | 42.95 | 43.75 | 1,036,779 | +0.94(+2.20%) |
May 13, 2019 | 43.10 | 43.24 | 42.24 | 42.81 | 1,887,415 | -1.48(-3.34%) |
May 10, 2019 | 43.46 | 44.37 | 42.77 | 44.29 | 1,060,965 | +0.61(+1.39%) |
May 09, 2019 | 43.29 | 43.80 | 42.82 | 43.68 | 1,193,515 | -0.09(-0.20%) |
May 08, 2019 | 44.05 | 44.33 | 43.58 | 43.77 | 1,104,036 | -0.41(-0.93%) |
May 07, 2019 | 44.56 | 44.83 | 43.69 | 44.18 | 1,223,645 | -1.17(-2.57%) |
May 06, 2019 | 45.37 | 45.74 | 44.41 | 45.35 | 1,398,081 | -0.94(-2.04%) |
May 03, 2019 | 45.45 | 48.21 | 45.29 | 46.29 | 4,459,201 | +3.95(+9.34%) |
May 02, 2019 | 42.75 | 43.10 | 41.31 | 42.34 | 2,689,176 | -1.23(-2.82%) |
May 01, 2019 | 43.85 | 44.20 | 43.27 | 43.57 | 871,912 | -0.08(-0.18%) |
Apr 30, 2019 | 44.33 | 44.33 | 43.56 | 43.65 | 845,854 | -0.50(-1.13%) |
Apr 29, 2019 | 43.88 | 44.42 | 43.88 | 44.15 | 466,517 | +0.46(+1.06%) |
Apr 26, 2019 | 43.16 | 43.72 | 42.94 | 43.68 | 851,693 | +0.51(+1.18%) |
Apr 25, 2019 | 43.89 | 43.89 | 43.04 | 43.18 | 1,313,199 | -1.09(-2.47%) |
Apr 24, 2019 | 44.73 | 44.85 | 44.16 | 44.27 | 1,135,072 | -0.37(-0.84%) |
Apr 23, 2019 | 44.36 | 44.90 | 44.18 | 44.64 | 763,451 | +0.25(+0.56%) |
Apr 22, 2019 | 43.87 | 44.60 | 43.70 | 44.40 | 812,789 | +0.37(+0.85%) |
Apr 18, 2019 | 43.58 | 44.11 | 43.36 | 44.02 | 683,870 | +0.54(+1.25%) |
Apr 17, 2019 | 44.01 | 44.11 | 43.46 | 43.48 | 816,332 | -0.24(-0.55%) |
Apr 16, 2019 | 43.31 | 43.74 | 42.98 | 43.72 | 1,019,643 | +0.50(+1.15%) |
Apr 15, 2019 | 43.57 | 43.74 | 43.06 | 43.22 | 842,350 | -0.37(-0.86%) |
Apr 12, 2019 | 43.45 | 43.89 | 43.19 | 43.59 | 503,579 | +0.43(+0.99%) |
Apr 11, 2019 | 42.59 | 43.27 | 42.48 | 43.17 | 601,168 | +0.61(+1.42%) |
Apr 10, 2019 | 42.46 | 42.58 | 42.15 | 42.56 | 676,178 | +0.13(+0.31%) |
Apr 09, 2019 | 42.47 | 42.62 | 42.02 | 42.43 | 1,138,045 | -0.48(-1.12%) |
Apr 08, 2019 | 42.62 | 42.94 | 42.34 | 42.91 | 604,527 | +0.21(+0.50%) |
Apr 05, 2019 | 42.64 | 42.86 | 42.48 | 42.70 | 808,445 | +0.29(+0.69%) |
Apr 04, 2019 | 41.84 | 42.43 | 41.75 | 42.40 | 667,151 | +0.63(+1.51%) |
Apr 03, 2019 | 41.72 | 42.10 | 41.62 | 41.77 | 1,193,483 | +0.20(+0.49%) |
Apr 02, 2019 | 41.41 | 41.97 | 41.19 | 41.56 | 1,849,968 | +0.20(+0.50%) |
Apr 01, 2019 | 40.68 | 41.44 | 40.68 | 41.36 | 1,129,491 | +1.18(+2.92%) |
Mar 29, 2019 | 40.22 | 40.61 | 40.06 | 40.18 | 861,353 | +0.36(+0.89%) |
Mar 28, 2019 | 39.29 | 40.00 | 39.22 | 39.83 | 741,400 | +0.59(+1.50%) |
Mar 27, 2019 | 39.24 | 39.50 | 38.92 | 39.24 | 1,347,380 | +0.08(+0.20%) |
Mar 26, 2019 | 39.19 | 39.53 | 38.90 | 39.16 | 723,335 | +0.52(+1.35%) |
Mar 25, 2019 | 38.42 | 38.97 | 38.27 | 38.64 | 690,256 | +0.07(+0.18%) |
Mar 22, 2019 | 40.38 | 40.64 | 38.49 | 38.57 | 994,803 | -2.03(-5.00%) |
Mar 21, 2019 | 39.84 | 40.72 | 39.72 | 40.60 | 713,190 | +0.59(+1.46%) |
Mar 20, 2019 | 40.00 | 40.29 | 39.50 | 40.01 | 704,938 | -0.02(-0.04%) |
Mar 19, 2019 | 40.43 | 40.69 | 39.87 | 40.03 | 745,533 | -0.03(-0.07%) |
Mar 18, 2019 | 39.29 | 40.11 | 39.29 | 40.06 | 1,063,163 | +0.81(+2.06%) |
Mar 15, 2019 | 39.39 | 39.62 | 39.20 | 39.25 | 1,220,208 | -0.18(-0.45%) |
Mar 14, 2019 | 39.57 | 39.76 | 39.35 | 39.43 | 736,462 | -0.25(-0.63%) |
Mar 13, 2019 | 39.77 | 39.91 | 39.44 | 39.68 | 943,422 | +0.20(+0.49%) |
Mar 12, 2019 | 39.13 | 39.69 | 39.13 | 39.48 | 1,465,223 | +0.46(+1.18%) |
Mar 11, 2019 | 38.10 | 39.09 | 37.98 | 39.02 | 1,782,328 | +0.95(+2.49%) |
Mar 08, 2019 | 37.52 | 38.15 | 37.37 | 38.07 | 2,243,554 | -0.12(-0.30%) |
Mar 07, 2019 | 38.18 | 38.44 | 37.51 | 38.19 | 1,490,334 | +0.00(+0.00%) |
Mar 06, 2019 | 38.74 | 38.96 | 38.18 | 38.19 | 1,217,759 | -0.62(-1.60%) |
Mar 05, 2019 | 39.21 | 39.31 | 38.65 | 38.81 | 1,435,287 | -0.42(-1.06%) |
Mar 04, 2019 | 39.89 | 40.29 | 38.82 | 39.22 | 1,850,372 | -0.66(-1.67%) |