Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 37.96 | 38.10 | 37.27 | 37.60 | 1,353,810 | -0.98(-2.53%) |
May 30, 2019 | 40.06 | 40.30 | 38.26 | 38.57 | 1,222,163 | -1.48(-3.69%) |
May 29, 2019 | 39.22 | 40.24 | 38.93 | 40.05 | 1,030,786 | +0.49(+1.25%) |
May 28, 2019 | 40.11 | 40.24 | 39.50 | 39.56 | 1,072,275 | -0.68(-1.68%) |
May 24, 2019 | 40.04 | 40.43 | 39.61 | 40.24 | 1,074,503 | +0.40(+0.99%) |
May 23, 2019 | 40.38 | 40.47 | 39.44 | 39.84 | 1,003,068 | -1.17(-2.85%) |
May 22, 2019 | 41.74 | 41.87 | 40.89 | 41.01 | 868,506 | -1.00(-2.39%) |
May 21, 2019 | 42.11 | 42.51 | 41.94 | 42.01 | 713,122 | +0.25(+0.59%) |
May 20, 2019 | 41.24 | 41.91 | 41.15 | 41.77 | 642,658 | +0.33(+0.81%) |
May 17, 2019 | 41.67 | 42.09 | 41.34 | 41.43 | 685,654 | -0.70(-1.67%) |
May 16, 2019 | 41.78 | 42.42 | 41.76 | 42.14 | 550,862 | +0.44(+1.06%) |
May 15, 2019 | 41.55 | 41.76 | 40.70 | 41.70 | 1,188,070 | -0.40(-0.96%) |
May 14, 2019 | 41.20 | 42.53 | 40.95 | 42.10 | 1,431,340 | +0.87(+2.11%) |
May 13, 2019 | 43.09 | 43.33 | 40.97 | 41.23 | 1,967,127 | -2.94(-6.65%) |
May 10, 2019 | 44.06 | 44.36 | 43.22 | 44.17 | 766,106 | +0.02(+0.04%) |
May 09, 2019 | 43.92 | 44.34 | 43.47 | 44.15 | 850,218 | -0.22(-0.50%) |
May 08, 2019 | 44.93 | 45.16 | 44.36 | 44.37 | 549,081 | -0.73(-1.62%) |
May 07, 2019 | 45.57 | 45.73 | 44.95 | 45.10 | 860,519 | -1.14(-2.47%) |
May 06, 2019 | 45.33 | 46.54 | 44.52 | 46.25 | 831,753 | -0.16(-0.34%) |
May 03, 2019 | 46.10 | 46.62 | 45.90 | 46.40 | 510,434 | +0.52(+1.13%) |
May 02, 2019 | 44.90 | 46.14 | 44.90 | 45.88 | 983,767 | +0.99(+2.20%) |
May 01, 2019 | 45.37 | 45.66 | 44.55 | 44.90 | 1,090,729 | -0.40(-0.89%) |
Apr 30, 2019 | 45.60 | 45.81 | 45.17 | 45.30 | 1,434,324 | -0.28(-0.61%) |
Apr 29, 2019 | 44.80 | 45.86 | 44.59 | 45.58 | 932,354 | +1.03(+2.32%) |
Apr 26, 2019 | 44.31 | 44.60 | 43.85 | 44.55 | 779,769 | +0.28(+0.63%) |
Apr 25, 2019 | 44.29 | 44.62 | 43.71 | 44.27 | 566,452 | -0.19(-0.43%) |
Apr 24, 2019 | 44.57 | 44.78 | 44.04 | 44.46 | 885,776 | -0.24(-0.53%) |
Apr 23, 2019 | 43.82 | 44.71 | 43.73 | 44.70 | 1,075,447 | +0.88(+2.02%) |
Apr 22, 2019 | 43.42 | 45.50 | 43.20 | 43.81 | 1,154,950 | +0.26(+0.60%) |
Apr 18, 2019 | 44.12 | 44.66 | 42.96 | 43.55 | 2,748,840 | -1.86(-4.09%) |
Apr 17, 2019 | 45.66 | 45.66 | 44.76 | 45.41 | 992,581 | -0.08(-0.17%) |
Apr 16, 2019 | 44.84 | 45.53 | 44.29 | 45.49 | 869,322 | +0.89(+2.00%) |
Apr 15, 2019 | 45.59 | 45.63 | 44.37 | 44.59 | 712,574 | -1.04(-2.28%) |
Apr 12, 2019 | 45.18 | 45.73 | 44.55 | 45.63 | 695,349 | +1.18(+2.66%) |
Apr 11, 2019 | 44.50 | 44.97 | 44.09 | 44.45 | 651,394 | +0.19(+0.44%) |
Apr 10, 2019 | 43.96 | 44.28 | 43.50 | 44.26 | 560,109 | +0.28(+0.64%) |
Apr 09, 2019 | 44.49 | 44.58 | 43.77 | 43.98 | 677,861 | -0.77(-1.72%) |
Apr 08, 2019 | 44.77 | 45.06 | 43.98 | 44.75 | 688,226 | -0.21(-0.47%) |
Apr 05, 2019 | 45.28 | 45.46 | 44.80 | 44.96 | 622,010 | -0.23(-0.50%) |
Apr 04, 2019 | 44.22 | 45.43 | 44.16 | 45.19 | 962,668 | +1.05(+2.38%) |
Apr 03, 2019 | 44.92 | 45.43 | 44.03 | 44.14 | 1,250,764 | -0.16(-0.36%) |
Apr 02, 2019 | 43.77 | 44.58 | 43.56 | 44.29 | 1,306,227 | +0.44(+1.00%) |
Apr 01, 2019 | 42.54 | 43.89 | 42.41 | 43.86 | 882,088 | +1.86(+4.44%) |
Mar 29, 2019 | 42.75 | 42.85 | 41.93 | 41.99 | 1,236,252 | -0.39(-0.91%) |
Mar 28, 2019 | 41.49 | 42.42 | 41.38 | 42.38 | 886,799 | +0.89(+2.15%) |
Mar 27, 2019 | 41.37 | 41.70 | 40.91 | 41.48 | 1,208,533 | -0.05(-0.13%) |
Mar 26, 2019 | 40.85 | 41.57 | 40.85 | 41.54 | 986,163 | +0.98(+2.42%) |
Mar 25, 2019 | 40.83 | 41.37 | 40.25 | 40.56 | 1,466,964 | -0.26(-0.64%) |
Mar 22, 2019 | 42.73 | 42.92 | 40.74 | 40.82 | 2,520,827 | -2.42(-5.61%) |
Mar 21, 2019 | 43.78 | 44.15 | 43.16 | 43.24 | 1,294,267 | -0.85(-1.93%) |
Mar 20, 2019 | 45.41 | 45.73 | 44.09 | 44.09 | 1,335,082 | -1.42(-3.12%) |
Mar 19, 2019 | 47.24 | 47.25 | 45.49 | 45.51 | 712,844 | -1.40(-2.99%) |
Mar 18, 2019 | 46.08 | 46.92 | 46.08 | 46.91 | 1,027,175 | +1.04(+2.27%) |
Mar 15, 2019 | 46.18 | 46.60 | 45.42 | 45.87 | 1,570,733 | -0.30(-0.64%) |
Mar 14, 2019 | 46.20 | 46.33 | 45.94 | 46.17 | 702,804 | +0.03(+0.06%) |
Mar 13, 2019 | 45.65 | 47.27 | 45.42 | 46.14 | 1,421,878 | +0.72(+1.58%) |
Mar 12, 2019 | 45.70 | 45.91 | 45.20 | 45.42 | 1,081,491 | -0.18(-0.40%) |
Mar 11, 2019 | 45.90 | 46.14 | 45.53 | 45.61 | 926,235 | -0.10(-0.21%) |
Mar 08, 2019 | 45.33 | 46.13 | 44.99 | 45.70 | 619,497 | +0.00(+0.00%) |
Mar 07, 2019 | 46.40 | 46.49 | 45.42 | 45.70 | 968,530 | -0.93(-1.99%) |
Mar 06, 2019 | 47.54 | 47.93 | 46.54 | 46.63 | 934,635 | -1.05(-2.20%) |
Mar 05, 2019 | 47.68 | 48.09 | 46.97 | 47.68 | 868,587 | -0.14(-0.29%) |
Mar 04, 2019 | 48.09 | 48.45 | 47.21 | 47.82 | 851,386 | -0.11(-0.24%) |