Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 40.40 | 41.18 | 39.93 | 40.10 | 1,584,100 | -0.90(-2.20%) |
May 30, 2019 | 40.41 | 41.62 | 40.41 | 41.00 | 536,948 | +0.81(+2.02%) |
May 29, 2019 | 40.01 | 40.82 | 39.13 | 40.19 | 1,161,059 | -0.16(-0.40%) |
May 28, 2019 | 39.85 | 41.23 | 39.67 | 40.35 | 505,503 | +0.88(+2.23%) |
May 24, 2019 | 39.74 | 40.63 | 39.02 | 39.47 | 419,600 | +0.08(+0.20%) |
May 23, 2019 | 39.87 | 40.09 | 38.75 | 39.39 | 598,210 | -1.00(-2.48%) |
May 22, 2019 | 39.93 | 41.22 | 39.93 | 40.39 | 870,275 | +0.33(+0.82%) |
May 21, 2019 | 37.77 | 40.08 | 37.20 | 40.06 | 1,187,528 | +2.67(+7.14%) |
May 20, 2019 | 38.52 | 38.54 | 37.21 | 37.39 | 1,024,363 | -1.54(-3.96%) |
May 17, 2019 | 39.54 | 39.95 | 38.74 | 38.93 | 670,800 | -1.03(-2.58%) |
May 16, 2019 | 40.63 | 40.91 | 39.82 | 39.96 | 656,372 | -0.43(-1.06%) |
May 15, 2019 | 38.97 | 40.66 | 38.97 | 40.39 | 607,563 | +1.00(+2.54%) |
May 14, 2019 | 40.14 | 40.44 | 38.98 | 39.39 | 761,940 | -0.65(-1.62%) |
May 13, 2019 | 40.98 | 40.98 | 39.71 | 40.04 | 1,368,427 | -0.82(-2.01%) |
May 10, 2019 | 40.03 | 42.00 | 40.03 | 40.86 | 906,100 | +0.33(+0.81%) |
May 09, 2019 | 38.36 | 40.54 | 37.22 | 40.53 | 945,274 | +1.83(+4.73%) |
May 08, 2019 | 35.69 | 38.86 | 35.51 | 38.70 | 1,778,341 | +2.83(+7.89%) |
May 07, 2019 | 39.61 | 40.87 | 35.52 | 35.87 | 3,088,983 | -0.78(-2.13%) |
May 06, 2019 | 35.81 | 37.05 | 35.33 | 36.65 | 1,784,202 | -0.16(-0.43%) |
May 03, 2019 | 36.94 | 37.53 | 35.23 | 36.81 | 1,604,700 | -0.57(-1.52%) |
May 02, 2019 | 36.36 | 37.76 | 36.09 | 37.38 | 638,267 | +1.08(+2.98%) |
May 01, 2019 | 37.38 | 38.51 | 36.22 | 36.30 | 481,376 | -1.12(-2.99%) |
Apr 30, 2019 | 38.28 | 38.83 | 37.01 | 37.42 | 459,473 | -0.95(-2.48%) |
Apr 29, 2019 | 39.27 | 39.54 | 38.18 | 38.37 | 504,238 | -0.89(-2.27%) |
Apr 26, 2019 | 38.65 | 39.64 | 38.22 | 39.26 | 517,700 | +0.47(+1.21%) |
Apr 25, 2019 | 37.15 | 38.90 | 36.95 | 38.79 | 397,550 | +1.60(+4.30%) |
Apr 24, 2019 | 36.61 | 37.44 | 35.90 | 37.19 | 770,566 | +0.58(+1.58%) |
Apr 23, 2019 | 36.47 | 36.90 | 35.80 | 36.61 | 944,774 | +0.32(+0.88%) |
Apr 22, 2019 | 35.80 | 37.95 | 35.80 | 36.29 | 752,131 | +0.20(+0.55%) |
Apr 18, 2019 | 35.45 | 36.28 | 34.51 | 36.09 | 558,200 | +0.67(+1.89%) |
Apr 17, 2019 | 37.91 | 38.07 | 35.29 | 35.42 | 951,192 | -2.44(-6.44%) |
Apr 16, 2019 | 38.67 | 38.67 | 37.58 | 37.86 | 443,800 | -0.49(-1.28%) |
Apr 15, 2019 | 37.46 | 38.41 | 37.05 | 38.35 | 571,786 | +0.92(+2.46%) |
Apr 12, 2019 | 38.79 | 38.94 | 37.15 | 37.43 | 446,600 | -1.17(-3.03%) |
Apr 11, 2019 | 39.47 | 40.32 | 38.01 | 38.60 | 800,456 | -0.06(-0.16%) |
Apr 10, 2019 | 37.90 | 39.20 | 37.87 | 38.66 | 342,981 | +0.96(+2.55%) |
Apr 09, 2019 | 36.87 | 38.30 | 36.58 | 37.70 | 830,065 | +0.82(+2.22%) |
Apr 08, 2019 | 38.02 | 38.02 | 36.82 | 36.88 | 492,880 | -1.27(-3.33%) |
Apr 05, 2019 | 37.64 | 38.30 | 37.31 | 38.15 | 405,000 | +0.66(+1.76%) |
Apr 04, 2019 | 38.02 | 38.02 | 36.78 | 37.49 | 542,429 | -0.55(-1.45%) |
Apr 03, 2019 | 38.58 | 38.69 | 37.42 | 38.04 | 554,335 | -0.25(-0.65%) |
Apr 02, 2019 | 37.99 | 38.82 | 37.75 | 38.29 | 356,995 | +0.24(+0.63%) |
Apr 01, 2019 | 37.95 | 38.24 | 37.31 | 38.05 | 478,544 | +0.41(+1.09%) |
Mar 29, 2019 | 36.87 | 37.96 | 36.47 | 37.64 | 481,700 | +1.06(+2.90%) |
Mar 28, 2019 | 36.28 | 37.14 | 35.67 | 36.58 | 348,126 | +0.30(+0.83%) |
Mar 27, 2019 | 36.89 | 37.05 | 35.55 | 36.28 | 579,193 | -0.62(-1.68%) |
Mar 26, 2019 | 37.80 | 37.91 | 36.42 | 36.90 | 512,180 | -0.63(-1.68%) |
Mar 25, 2019 | 37.75 | 38.20 | 37.03 | 37.53 | 456,875 | -0.18(-0.48%) |
Mar 22, 2019 | 39.13 | 39.67 | 37.64 | 37.71 | 612,300 | -1.78(-4.51%) |
Mar 21, 2019 | 37.35 | 39.63 | 37.20 | 39.49 | 714,518 | +1.72(+4.55%) |
Mar 20, 2019 | 37.51 | 38.18 | 36.82 | 37.77 | 616,093 | +0.36(+0.96%) |
Mar 19, 2019 | 36.97 | 37.48 | 36.21 | 37.41 | 608,565 | +0.47(+1.27%) |
Mar 18, 2019 | 36.06 | 38.03 | 35.75 | 36.94 | 888,535 | +0.79(+2.19%) |
Mar 15, 2019 | 35.51 | 36.47 | 35.34 | 36.15 | 1,799,200 | +0.92(+2.61%) |
Mar 14, 2019 | 35.05 | 35.66 | 34.84 | 35.23 | 512,313 | +0.18(+0.51%) |
Mar 13, 2019 | 34.90 | 35.14 | 34.09 | 35.05 | 477,037 | +0.33(+0.95%) |
Mar 12, 2019 | 34.82 | 35.32 | 34.32 | 34.72 | 546,345 | -0.10(-0.29%) |
Mar 11, 2019 | 33.62 | 34.84 | 32.96 | 34.82 | 565,763 | +1.24(+3.69%) |
Mar 08, 2019 | 33.43 | 33.68 | 32.85 | 33.58 | 487,300 | +0.16(+0.48%) |
Mar 07, 2019 | 33.97 | 33.97 | 33.00 | 33.42 | 578,995 | -0.44(-1.30%) |
Mar 06, 2019 | 34.60 | 35.24 | 33.86 | 33.86 | 800,942 | -1.13(-3.23%) |
Mar 05, 2019 | 34.65 | 35.87 | 33.74 | 34.99 | 766,969 | +0.34(+0.98%) |
Mar 04, 2019 | 35.65 | 36.24 | 34.04 | 34.65 | 1,100,703 | -0.91(-2.56%) |