Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 42.66 | 43.03 | 42.14 | 42.87 | 965,214 | -0.49(-1.14%) |
May 30, 2019 | 44.17 | 44.47 | 43.18 | 43.37 | 539,020 | -0.63(-1.43%) |
May 29, 2019 | 43.55 | 44.00 | 43.41 | 44.00 | 662,902 | +0.07(+0.17%) |
May 28, 2019 | 43.66 | 44.45 | 43.60 | 43.92 | 464,515 | +0.31(+0.71%) |
May 24, 2019 | 43.81 | 44.03 | 43.55 | 43.61 | 523,235 | +0.02(+0.04%) |
May 23, 2019 | 43.60 | 43.85 | 43.28 | 43.59 | 635,178 | -0.29(-0.67%) |
May 22, 2019 | 43.48 | 43.92 | 43.48 | 43.89 | 630,161 | +0.27(+0.63%) |
May 21, 2019 | 43.90 | 44.57 | 43.50 | 43.61 | 892,689 | +0.03(+0.06%) |
May 20, 2019 | 43.04 | 43.83 | 42.92 | 43.59 | 655,348 | +0.37(+0.87%) |
May 17, 2019 | 43.06 | 43.62 | 43.06 | 43.21 | 543,056 | -0.26(-0.61%) |
May 16, 2019 | 42.92 | 43.79 | 42.87 | 43.48 | 532,457 | +0.55(+1.28%) |
May 15, 2019 | 42.16 | 42.97 | 41.85 | 42.93 | 471,302 | +0.23(+0.53%) |
May 14, 2019 | 41.79 | 42.89 | 41.75 | 42.70 | 571,887 | +0.98(+2.34%) |
May 13, 2019 | 42.39 | 42.46 | 41.47 | 41.72 | 660,469 | -1.48(-3.42%) |
May 10, 2019 | 42.72 | 43.60 | 42.17 | 43.20 | 1,047,565 | +0.46(+1.07%) |
May 09, 2019 | 42.29 | 42.78 | 41.80 | 42.75 | 563,975 | +0.07(+0.17%) |
May 08, 2019 | 42.97 | 43.10 | 42.62 | 42.67 | 1,449,175 | -0.44(-1.02%) |
May 07, 2019 | 44.01 | 44.23 | 42.83 | 43.11 | 461,525 | -1.37(-3.08%) |
May 06, 2019 | 43.90 | 44.64 | 43.01 | 44.48 | 757,347 | +0.74(+1.69%) |
May 03, 2019 | 44.29 | 44.40 | 42.60 | 43.74 | 831,613 | +0.01(+0.02%) |
May 02, 2019 | 43.33 | 43.92 | 43.23 | 43.73 | 632,433 | +0.55(+1.27%) |
May 01, 2019 | 43.35 | 43.95 | 42.90 | 43.18 | 611,922 | -0.15(-0.34%) |
Apr 30, 2019 | 43.48 | 43.71 | 42.88 | 43.33 | 535,608 | +0.02(+0.04%) |
Apr 29, 2019 | 42.63 | 43.66 | 42.49 | 43.31 | 554,741 | +0.74(+1.74%) |
Apr 26, 2019 | 42.53 | 42.73 | 42.09 | 42.57 | 417,558 | +0.16(+0.39%) |
Apr 25, 2019 | 42.08 | 42.57 | 41.61 | 42.41 | 439,538 | +0.06(+0.15%) |
Apr 24, 2019 | 42.10 | 42.73 | 41.71 | 42.34 | 569,815 | +0.09(+0.22%) |
Apr 23, 2019 | 41.74 | 42.79 | 41.71 | 42.25 | 485,632 | +0.68(+1.63%) |
Apr 22, 2019 | 41.06 | 41.61 | 40.63 | 41.58 | 458,474 | +0.40(+0.98%) |
Apr 18, 2019 | 41.17 | 41.55 | 40.61 | 41.17 | 1,052,493 | -0.15(-0.35%) |
Apr 17, 2019 | 41.95 | 41.95 | 41.19 | 41.32 | 638,338 | -0.42(-1.01%) |
Apr 16, 2019 | 41.76 | 42.01 | 41.51 | 41.74 | 574,998 | +0.07(+0.18%) |
Apr 15, 2019 | 41.91 | 42.35 | 41.23 | 41.67 | 493,389 | -0.25(-0.59%) |
Apr 12, 2019 | 42.02 | 42.49 | 41.44 | 41.91 | 538,785 | +0.37(+0.90%) |
Apr 11, 2019 | 41.27 | 41.85 | 41.25 | 41.54 | 727,279 | +0.45(+1.09%) |
Apr 10, 2019 | 40.51 | 41.24 | 40.42 | 41.09 | 505,488 | +0.55(+1.35%) |
Apr 09, 2019 | 42.44 | 42.46 | 40.48 | 40.54 | 651,590 | -1.93(-4.54%) |
Apr 08, 2019 | 41.57 | 42.55 | 41.55 | 42.47 | 415,366 | +0.65(+1.55%) |
Apr 05, 2019 | 41.68 | 41.82 | 41.33 | 41.82 | 309,582 | +0.17(+0.42%) |
Apr 04, 2019 | 41.32 | 41.73 | 41.20 | 41.65 | 390,021 | +0.31(+0.75%) |
Apr 03, 2019 | 41.55 | 41.82 | 41.31 | 41.34 | 329,579 | +0.16(+0.40%) |
Apr 02, 2019 | 40.99 | 41.38 | 40.79 | 41.17 | 373,595 | +0.11(+0.27%) |
Apr 01, 2019 | 40.10 | 41.15 | 40.07 | 41.06 | 540,403 | +1.39(+3.50%) |
Mar 29, 2019 | 40.40 | 40.61 | 39.17 | 39.68 | 674,577 | -0.37(-0.93%) |
Mar 28, 2019 | 39.56 | 40.08 | 39.34 | 40.05 | 443,120 | +0.53(+1.34%) |
Mar 27, 2019 | 39.45 | 39.71 | 38.62 | 39.52 | 481,017 | +0.02(+0.05%) |
Mar 26, 2019 | 39.19 | 39.80 | 38.97 | 39.50 | 624,876 | +0.53(+1.36%) |
Mar 25, 2019 | 39.91 | 40.12 | 38.52 | 38.97 | 1,792,527 | -1.05(-2.62%) |
Mar 22, 2019 | 41.55 | 41.55 | 39.59 | 40.02 | 1,389,234 | -1.84(-4.38%) |
Mar 21, 2019 | 41.23 | 41.98 | 41.09 | 41.86 | 1,200,843 | +0.47(+1.15%) |
Mar 20, 2019 | 42.35 | 42.62 | 41.14 | 41.38 | 940,349 | -0.97(-2.29%) |
Mar 19, 2019 | 43.48 | 43.78 | 42.30 | 42.35 | 1,332,511 | -0.23(-0.54%) |
Mar 18, 2019 | 40.52 | 43.06 | 40.52 | 42.58 | 2,572,816 | +2.20(+5.45%) |
Mar 15, 2019 | 39.99 | 40.49 | 39.83 | 40.38 | 1,322,762 | +0.37(+0.94%) |
Mar 14, 2019 | 39.88 | 40.13 | 39.64 | 40.01 | 303,220 | +0.14(+0.34%) |
Mar 13, 2019 | 39.77 | 39.94 | 39.54 | 39.87 | 326,004 | +0.30(+0.76%) |
Mar 12, 2019 | 39.90 | 40.02 | 39.25 | 39.57 | 360,540 | -0.27(-0.69%) |
Mar 11, 2019 | 38.84 | 39.84 | 38.70 | 39.84 | 936,515 | +1.04(+2.68%) |
Mar 08, 2019 | 38.52 | 38.99 | 38.47 | 38.80 | 252,418 | -0.06(-0.16%) |
Mar 07, 2019 | 39.72 | 39.72 | 38.43 | 38.86 | 580,955 | -0.97(-2.43%) |
Mar 06, 2019 | 40.15 | 40.45 | 39.76 | 39.83 | 485,363 | -0.27(-0.68%) |
Mar 05, 2019 | 39.92 | 40.43 | 39.76 | 40.11 | 499,659 | +0.12(+0.30%) |
Mar 04, 2019 | 39.91 | 40.43 | 39.70 | 39.99 | 643,689 | +0.09(+0.23%) |