Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 40.37 | 40.65 | 39.67 | 40.56 | 101,200 | -0.42(-1.02%) |
May 30, 2019 | 41.08 | 41.44 | 40.74 | 40.98 | 97,816 | +0.15(+0.37%) |
May 29, 2019 | 42.19 | 42.65 | 40.37 | 40.83 | 183,869 | -1.59(-3.75%) |
May 28, 2019 | 42.54 | 43.36 | 42.28 | 42.42 | 156,370 | -0.02(-0.05%) |
May 24, 2019 | 39.65 | 43.10 | 39.65 | 42.44 | 162,100 | +2.92(+7.39%) |
May 23, 2019 | 39.28 | 39.76 | 38.88 | 39.52 | 146,174 | -0.22(-0.55%) |
May 22, 2019 | 38.96 | 39.93 | 38.96 | 39.74 | 166,465 | +0.62(+1.58%) |
May 21, 2019 | 38.55 | 39.27 | 38.40 | 39.12 | 175,217 | +0.89(+2.33%) |
May 20, 2019 | 38.54 | 38.86 | 38.06 | 38.23 | 103,713 | -0.83(-2.12%) |
May 17, 2019 | 39.57 | 39.66 | 38.51 | 39.06 | 142,500 | -0.94(-2.35%) |
May 16, 2019 | 40.57 | 40.68 | 39.91 | 40.00 | 160,375 | -0.39(-0.97%) |
May 15, 2019 | 40.27 | 40.77 | 40.01 | 40.39 | 100,776 | -0.21(-0.52%) |
May 14, 2019 | 40.38 | 41.01 | 39.59 | 40.60 | 118,895 | +0.59(+1.47%) |
May 13, 2019 | 40.16 | 40.66 | 39.88 | 40.01 | 95,896 | -1.12(-2.72%) |
May 10, 2019 | 41.36 | 41.56 | 40.18 | 41.13 | 58,600 | -0.45(-1.08%) |
May 09, 2019 | 41.44 | 41.81 | 40.66 | 41.58 | 48,164 | -0.10(-0.24%) |
May 08, 2019 | 42.62 | 42.87 | 41.55 | 41.68 | 107,475 | -0.93(-2.18%) |
May 07, 2019 | 44.37 | 44.47 | 42.02 | 42.61 | 108,601 | -2.18(-4.87%) |
May 06, 2019 | 44.40 | 45.81 | 43.47 | 44.79 | 156,434 | -0.54(-1.19%) |
May 03, 2019 | 44.11 | 45.51 | 43.35 | 45.33 | 108,100 | +1.64(+3.75%) |
May 02, 2019 | 41.32 | 44.88 | 41.00 | 43.69 | 150,459 | +0.65(+1.51%) |
May 01, 2019 | 43.77 | 43.77 | 42.22 | 43.04 | 193,082 | -0.40(-0.92%) |
Apr 30, 2019 | 44.16 | 44.16 | 43.16 | 43.44 | 86,990 | -0.70(-1.59%) |
Apr 29, 2019 | 42.94 | 44.45 | 42.45 | 44.14 | 199,278 | +1.33(+3.11%) |
Apr 26, 2019 | 42.13 | 42.83 | 41.35 | 42.81 | 51,600 | +0.79(+1.88%) |
Apr 25, 2019 | 43.26 | 43.26 | 41.94 | 42.02 | 55,070 | -1.34(-3.09%) |
Apr 24, 2019 | 43.36 | 43.71 | 43.10 | 43.36 | 76,056 | +0.04(+0.09%) |
Apr 23, 2019 | 42.22 | 43.73 | 41.55 | 43.32 | 210,310 | +1.13(+2.68%) |
Apr 22, 2019 | 40.39 | 42.28 | 40.31 | 42.19 | 91,497 | +1.68(+4.15%) |
Apr 18, 2019 | 40.34 | 40.61 | 39.60 | 40.51 | 103,300 | +0.22(+0.55%) |
Apr 17, 2019 | 40.83 | 41.97 | 39.06 | 40.29 | 297,458 | -0.48(-1.18%) |
Apr 16, 2019 | 43.30 | 43.30 | 40.59 | 40.77 | 117,808 | -2.31(-5.36%) |
Apr 15, 2019 | 43.25 | 43.33 | 42.26 | 43.08 | 89,178 | -0.10(-0.23%) |
Apr 12, 2019 | 44.95 | 44.99 | 42.99 | 43.18 | 83,200 | -1.44(-3.23%) |
Apr 11, 2019 | 46.34 | 46.34 | 43.44 | 44.62 | 189,250 | -1.64(-3.55%) |
Apr 10, 2019 | 47.50 | 47.88 | 46.24 | 46.26 | 146,696 | -1.17(-2.47%) |
Apr 09, 2019 | 46.17 | 48.02 | 46.17 | 47.43 | 113,257 | +1.09(+2.35%) |
Apr 08, 2019 | 46.45 | 46.59 | 45.91 | 46.34 | 64,770 | -0.39(-0.83%) |
Apr 05, 2019 | 45.95 | 46.79 | 45.95 | 46.73 | 65,900 | +0.89(+1.94%) |
Apr 04, 2019 | 45.87 | 45.87 | 44.79 | 45.84 | 60,360 | -0.07(-0.15%) |
Apr 03, 2019 | 45.99 | 47.19 | 45.02 | 45.91 | 159,984 | +0.33(+0.72%) |
Apr 02, 2019 | 43.96 | 45.69 | 43.67 | 45.58 | 110,861 | +1.60(+3.64%) |
Apr 01, 2019 | 44.04 | 44.04 | 42.62 | 43.98 | 140,548 | +0.50(+1.15%) |
Mar 29, 2019 | 42.55 | 45.86 | 42.55 | 43.48 | 168,300 | +1.00(+2.37%) |
Mar 28, 2019 | 41.90 | 42.52 | 41.01 | 42.48 | 76,143 | +0.62(+1.47%) |
Mar 27, 2019 | 41.67 | 41.89 | 40.79 | 41.86 | 102,737 | +0.16(+0.38%) |
Mar 26, 2019 | 41.55 | 42.12 | 40.79 | 41.70 | 92,668 | +0.44(+1.07%) |
Mar 25, 2019 | 41.61 | 41.89 | 40.01 | 41.26 | 144,953 | -0.51(-1.22%) |
Mar 22, 2019 | 45.69 | 45.95 | 41.22 | 41.77 | 114,800 | -4.10(-8.94%) |
Mar 21, 2019 | 44.62 | 46.56 | 44.46 | 45.87 | 146,713 | +0.91(+2.02%) |
Mar 20, 2019 | 45.21 | 46.10 | 44.10 | 44.96 | 266,216 | -0.71(-1.55%) |
Mar 19, 2019 | 47.50 | 47.50 | 44.58 | 45.67 | 179,295 | -1.89(-3.97%) |
Mar 18, 2019 | 52.10 | 52.10 | 46.94 | 47.56 | 252,977 | -4.55(-8.73%) |
Mar 15, 2019 | 52.60 | 53.63 | 51.95 | 52.11 | 308,800 | -0.45(-0.86%) |
Mar 14, 2019 | 54.20 | 54.38 | 52.25 | 52.56 | 62,680 | -1.70(-3.13%) |
Mar 13, 2019 | 53.94 | 54.56 | 53.51 | 54.26 | 55,857 | +0.61(+1.14%) |
Mar 12, 2019 | 52.93 | 54.27 | 52.10 | 53.65 | 57,634 | +0.89(+1.69%) |
Mar 11, 2019 | 52.61 | 53.01 | 51.37 | 52.76 | 80,608 | +0.43(+0.82%) |
Mar 08, 2019 | 54.26 | 54.62 | 52.17 | 52.33 | 113,300 | -2.04(-3.75%) |
Mar 07, 2019 | 54.67 | 55.13 | 54.04 | 54.37 | 39,682 | -0.46(-0.84%) |
Mar 06, 2019 | 56.85 | 56.94 | 54.31 | 54.83 | 90,557 | -2.01(-3.54%) |
Mar 05, 2019 | 56.65 | 57.52 | 56.48 | 56.84 | 51,587 | +0.30(+0.53%) |
Mar 04, 2019 | 57.93 | 58.65 | 56.13 | 56.54 | 97,481 | -0.81(-1.41%) |