Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 38.79 | 39.22 | 38.18 | 38.73 | 305,069 | -0.73(-1.84%) |
May 30, 2019 | 39.93 | 40.25 | 38.96 | 39.46 | 209,725 | -0.56(-1.39%) |
May 29, 2019 | 39.45 | 40.12 | 38.63 | 40.02 | 407,930 | +1.08(+2.78%) |
May 28, 2019 | 39.36 | 39.48 | 38.27 | 38.93 | 304,803 | -0.48(-1.21%) |
May 24, 2019 | 40.14 | 40.17 | 39.29 | 39.41 | 163,649 | -0.52(-1.29%) |
May 23, 2019 | 40.32 | 40.32 | 39.40 | 39.93 | 284,712 | -0.87(-2.12%) |
May 22, 2019 | 41.48 | 41.99 | 39.84 | 40.79 | 323,980 | -0.27(-0.65%) |
May 21, 2019 | 40.80 | 41.46 | 40.58 | 41.06 | 385,959 | +0.62(+1.52%) |
May 20, 2019 | 40.90 | 41.02 | 40.35 | 40.44 | 363,840 | -0.77(-1.86%) |
May 17, 2019 | 41.75 | 42.03 | 40.96 | 41.21 | 339,268 | -0.97(-2.31%) |
May 16, 2019 | 42.09 | 42.44 | 41.86 | 42.18 | 255,561 | +0.09(+0.21%) |
May 15, 2019 | 42.60 | 42.60 | 41.98 | 42.09 | 192,474 | -0.99(-2.31%) |
May 14, 2019 | 42.43 | 43.30 | 42.10 | 43.09 | 198,395 | +0.90(+2.14%) |
May 13, 2019 | 42.45 | 42.68 | 42.00 | 42.18 | 201,061 | -1.26(-2.91%) |
May 10, 2019 | 42.90 | 44.02 | 42.11 | 43.45 | 352,243 | +0.50(+1.16%) |
May 09, 2019 | 43.52 | 43.98 | 42.77 | 42.95 | 271,111 | -0.98(-2.24%) |
May 08, 2019 | 44.86 | 45.15 | 43.76 | 43.93 | 310,031 | -0.95(-2.13%) |
May 07, 2019 | 45.81 | 45.81 | 44.30 | 44.89 | 355,226 | -1.26(-2.74%) |
May 06, 2019 | 45.58 | 46.45 | 45.58 | 46.15 | 255,422 | -0.43(-0.92%) |
May 03, 2019 | 45.54 | 46.77 | 45.20 | 46.58 | 409,575 | +1.18(+2.61%) |
May 02, 2019 | 42.14 | 45.44 | 41.83 | 45.40 | 402,691 | +3.34(+7.94%) |
May 01, 2019 | 45.20 | 45.21 | 40.65 | 42.05 | 969,978 | +0.73(+1.76%) |
Apr 30, 2019 | 41.98 | 41.98 | 40.84 | 41.33 | 300,811 | -0.50(-1.19%) |
Apr 29, 2019 | 42.25 | 42.53 | 40.93 | 41.83 | 204,227 | -0.35(-0.82%) |
Apr 26, 2019 | 41.77 | 42.37 | 41.53 | 42.17 | 128,947 | +0.41(+0.98%) |
Apr 25, 2019 | 44.41 | 44.41 | 41.67 | 41.77 | 237,120 | -3.06(-6.83%) |
Apr 24, 2019 | 43.48 | 44.96 | 43.38 | 44.83 | 182,758 | +1.52(+3.51%) |
Apr 23, 2019 | 43.81 | 43.81 | 42.95 | 43.31 | 151,798 | -0.32(-0.73%) |
Apr 22, 2019 | 43.92 | 44.10 | 43.46 | 43.63 | 115,768 | -0.40(-0.90%) |
Apr 18, 2019 | 44.22 | 44.76 | 43.99 | 44.02 | 165,761 | -0.19(-0.43%) |
Apr 17, 2019 | 43.03 | 44.28 | 42.74 | 44.21 | 289,992 | +1.43(+3.35%) |
Apr 16, 2019 | 42.30 | 42.89 | 41.67 | 42.78 | 370,230 | +0.20(+0.47%) |
Apr 15, 2019 | 43.48 | 43.61 | 42.40 | 42.58 | 181,506 | -0.83(-1.90%) |
Apr 12, 2019 | 43.26 | 43.93 | 43.26 | 43.41 | 130,154 | +0.62(+1.44%) |
Apr 11, 2019 | 42.17 | 43.04 | 42.09 | 42.79 | 117,165 | +0.67(+1.58%) |
Apr 10, 2019 | 42.06 | 42.33 | 41.68 | 42.12 | 162,557 | +0.00(+0.00%) |
Apr 09, 2019 | 42.47 | 42.64 | 41.96 | 42.12 | 194,214 | -0.62(-1.44%) |
Apr 08, 2019 | 42.61 | 42.88 | 42.45 | 42.74 | 121,674 | -0.08(-0.19%) |
Apr 05, 2019 | 42.65 | 43.26 | 42.64 | 42.82 | 230,336 | +0.27(+0.63%) |
Apr 04, 2019 | 41.92 | 42.95 | 41.92 | 42.55 | 143,872 | +0.43(+1.01%) |
Apr 03, 2019 | 42.36 | 42.43 | 41.92 | 42.12 | 141,402 | +0.12(+0.28%) |
Apr 02, 2019 | 42.08 | 42.76 | 41.75 | 42.00 | 189,343 | -0.28(-0.66%) |
Apr 01, 2019 | 41.14 | 42.71 | 41.04 | 42.28 | 218,814 | +1.67(+4.11%) |
Mar 29, 2019 | 41.02 | 41.54 | 40.48 | 40.61 | 339,469 | -0.38(-0.92%) |
Mar 28, 2019 | 40.14 | 41.03 | 40.11 | 40.99 | 172,987 | +0.85(+2.13%) |
Mar 27, 2019 | 40.05 | 40.38 | 39.88 | 40.14 | 171,750 | +0.07(+0.17%) |
Mar 26, 2019 | 39.74 | 40.39 | 39.33 | 40.07 | 140,657 | +0.54(+1.36%) |
Mar 25, 2019 | 39.34 | 40.27 | 39.01 | 39.53 | 154,521 | +0.02(+0.05%) |
Mar 22, 2019 | 40.62 | 40.62 | 39.49 | 39.51 | 238,885 | -1.46(-3.57%) |
Mar 21, 2019 | 40.67 | 41.24 | 40.25 | 40.97 | 288,597 | +0.18(+0.44%) |
Mar 20, 2019 | 41.26 | 41.93 | 40.39 | 40.79 | 225,986 | -0.70(-1.68%) |
Mar 19, 2019 | 43.02 | 43.02 | 41.27 | 41.49 | 145,568 | -1.38(-3.22%) |
Mar 18, 2019 | 42.56 | 43.62 | 42.36 | 42.87 | 149,994 | +0.32(+0.75%) |
Mar 15, 2019 | 43.04 | 43.53 | 42.40 | 42.55 | 332,227 | -0.48(-1.11%) |
Mar 14, 2019 | 43.66 | 43.66 | 42.98 | 43.03 | 208,101 | -0.63(-1.43%) |
Mar 13, 2019 | 43.43 | 44.43 | 42.78 | 43.66 | 249,176 | +0.46(+1.06%) |
Mar 12, 2019 | 43.23 | 43.67 | 42.70 | 43.20 | 234,441 | -0.18(-0.41%) |
Mar 11, 2019 | 41.72 | 43.39 | 41.72 | 43.38 | 322,846 | +1.67(+4.00%) |
Mar 08, 2019 | 40.65 | 41.74 | 40.34 | 41.71 | 264,635 | +0.70(+1.70%) |
Mar 07, 2019 | 41.02 | 41.23 | 40.14 | 41.01 | 348,210 | +0.59(+1.45%) |
Mar 06, 2019 | 41.30 | 41.57 | 40.27 | 40.42 | 330,905 | -0.94(-2.28%) |
Mar 05, 2019 | 41.53 | 41.81 | 40.82 | 41.37 | 307,003 | -0.21(-0.50%) |
Mar 04, 2019 | 43.05 | 43.42 | 41.55 | 41.58 | 293,313 | -1.40(-3.26%) |