Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 37.64 | 37.71 | 35.45 | 36.42 | 879,700 | -1.59(-4.18%) |
May 30, 2019 | 39.21 | 39.34 | 37.47 | 38.01 | 479,187 | -0.94(-2.41%) |
May 29, 2019 | 38.71 | 39.05 | 38.14 | 38.95 | 314,410 | -0.08(-0.20%) |
May 28, 2019 | 40.02 | 40.14 | 38.60 | 39.03 | 456,206 | -0.84(-2.11%) |
May 24, 2019 | 39.78 | 40.25 | 39.06 | 39.87 | 275,900 | +0.43(+1.09%) |
May 23, 2019 | 39.63 | 40.00 | 39.00 | 39.44 | 305,265 | -0.67(-1.67%) |
May 22, 2019 | 40.80 | 41.13 | 39.23 | 40.11 | 192,989 | -0.75(-1.84%) |
May 21, 2019 | 39.51 | 41.44 | 39.40 | 40.86 | 348,079 | +1.71(+4.37%) |
May 20, 2019 | 38.95 | 39.72 | 38.02 | 39.15 | 432,946 | +0.09(+0.23%) |
May 17, 2019 | 40.15 | 41.10 | 38.99 | 39.06 | 465,900 | -1.48(-3.65%) |
May 16, 2019 | 40.36 | 41.48 | 40.15 | 40.54 | 327,192 | +0.38(+0.95%) |
May 15, 2019 | 40.05 | 41.02 | 39.85 | 40.16 | 482,144 | -0.55(-1.35%) |
May 14, 2019 | 39.62 | 41.41 | 39.62 | 40.71 | 478,354 | +1.53(+3.91%) |
May 13, 2019 | 41.78 | 41.86 | 38.87 | 39.18 | 955,071 | -3.84(-8.93%) |
May 10, 2019 | 43.08 | 43.68 | 41.82 | 43.02 | 695,600 | -0.47(-1.08%) |
May 09, 2019 | 42.99 | 44.13 | 42.11 | 43.49 | 1,592,607 | +2.37(+5.76%) |
May 08, 2019 | 37.57 | 42.00 | 37.00 | 41.12 | 1,281,383 | +2.87(+7.50%) |
May 07, 2019 | 40.31 | 40.67 | 37.98 | 38.25 | 689,827 | -2.17(-5.37%) |
May 06, 2019 | 39.21 | 40.61 | 39.16 | 40.42 | 623,522 | +0.64(+1.61%) |
May 03, 2019 | 38.74 | 39.81 | 38.01 | 39.78 | 362,200 | +1.23(+3.19%) |
May 02, 2019 | 37.82 | 38.74 | 37.69 | 38.55 | 259,727 | +0.58(+1.53%) |
May 01, 2019 | 38.44 | 39.64 | 37.90 | 37.97 | 400,489 | -0.18(-0.47%) |
Apr 30, 2019 | 39.40 | 39.82 | 37.01 | 38.15 | 475,235 | -1.26(-3.20%) |
Apr 29, 2019 | 39.80 | 40.20 | 39.22 | 39.41 | 418,992 | -0.39(-0.98%) |
Apr 26, 2019 | 39.00 | 40.03 | 38.66 | 39.80 | 627,200 | +0.99(+2.55%) |
Apr 25, 2019 | 38.83 | 39.00 | 38.32 | 38.81 | 479,424 | -0.02(-0.05%) |
Apr 24, 2019 | 39.47 | 39.52 | 38.10 | 38.83 | 474,354 | -0.68(-1.72%) |
Apr 23, 2019 | 38.17 | 40.16 | 37.90 | 39.51 | 470,510 | +1.21(+3.16%) |
Apr 22, 2019 | 38.86 | 39.40 | 37.65 | 38.30 | 499,487 | -0.87(-2.22%) |
Apr 18, 2019 | 39.62 | 40.24 | 38.01 | 39.17 | 623,900 | -0.61(-1.53%) |
Apr 17, 2019 | 42.30 | 42.57 | 38.50 | 39.78 | 1,103,820 | -2.42(-5.73%) |
Apr 16, 2019 | 41.76 | 43.40 | 40.92 | 42.20 | 571,933 | +0.87(+2.11%) |
Apr 15, 2019 | 42.05 | 43.10 | 41.03 | 41.33 | 602,933 | -0.56(-1.34%) |
Apr 12, 2019 | 43.99 | 44.33 | 40.85 | 41.89 | 655,500 | -2.42(-5.46%) |
Apr 11, 2019 | 44.90 | 45.49 | 44.20 | 44.31 | 688,953 | -0.54(-1.20%) |
Apr 10, 2019 | 44.91 | 45.68 | 44.47 | 44.85 | 464,826 | +0.17(+0.38%) |
Apr 09, 2019 | 46.17 | 46.28 | 44.55 | 44.68 | 593,776 | -1.57(-3.39%) |
Apr 08, 2019 | 47.94 | 47.94 | 45.24 | 46.25 | 618,070 | -1.72(-3.59%) |
Apr 05, 2019 | 48.43 | 49.16 | 47.07 | 47.97 | 438,000 | -0.24(-0.50%) |
Apr 04, 2019 | 48.03 | 48.48 | 46.50 | 48.21 | 273,059 | +0.03(+0.06%) |
Apr 03, 2019 | 48.37 | 49.00 | 47.44 | 48.18 | 336,288 | +0.05(+0.10%) |
Apr 02, 2019 | 47.57 | 48.66 | 47.08 | 48.13 | 381,285 | +0.65(+1.37%) |
Apr 01, 2019 | 48.11 | 48.69 | 47.14 | 47.48 | 445,269 | -0.02(-0.04%) |
Mar 29, 2019 | 45.53 | 48.20 | 45.49 | 47.50 | 623,500 | +2.18(+4.81%) |
Mar 28, 2019 | 44.24 | 45.74 | 43.64 | 45.32 | 327,078 | +1.13(+2.56%) |
Mar 27, 2019 | 44.91 | 45.18 | 43.80 | 44.19 | 392,696 | -0.59(-1.32%) |
Mar 26, 2019 | 45.79 | 46.06 | 43.60 | 44.78 | 404,186 | -0.73(-1.60%) |
Mar 25, 2019 | 46.68 | 47.40 | 44.78 | 45.51 | 371,209 | -1.31(-2.80%) |
Mar 22, 2019 | 48.72 | 49.40 | 45.79 | 46.82 | 655,800 | -2.43(-4.93%) |
Mar 21, 2019 | 46.10 | 50.10 | 46.10 | 49.25 | 1,062,790 | +3.39(+7.39%) |
Mar 20, 2019 | 45.96 | 45.97 | 44.49 | 45.86 | 369,407 | +0.22(+0.48%) |
Mar 19, 2019 | 47.04 | 47.26 | 45.54 | 45.64 | 530,647 | -1.45(-3.08%) |
Mar 18, 2019 | 47.32 | 47.40 | 45.47 | 47.09 | 409,149 | +0.11(+0.23%) |
Mar 15, 2019 | 47.69 | 48.29 | 46.89 | 46.98 | 616,700 | -0.53(-1.12%) |
Mar 14, 2019 | 47.82 | 50.08 | 47.51 | 47.51 | 1,257,545 | -0.46(-0.96%) |
Mar 13, 2019 | 47.71 | 49.30 | 46.95 | 47.97 | 2,210,807 | +2.15(+4.69%) |
Mar 12, 2019 | 46.64 | 47.20 | 45.52 | 45.82 | 597,503 | -0.77(-1.65%) |
Mar 11, 2019 | 46.20 | 47.22 | 45.42 | 46.59 | 548,916 | +0.40(+0.87%) |
Mar 08, 2019 | 46.03 | 47.12 | 45.95 | 46.19 | 325,600 | -0.36(-0.77%) |
Mar 07, 2019 | 46.16 | 47.51 | 45.21 | 46.55 | 298,141 | +0.10(+0.22%) |
Mar 06, 2019 | 47.01 | 47.01 | 45.10 | 46.45 | 510,937 | -0.30(-0.64%) |
Mar 05, 2019 | 48.00 | 48.10 | 46.53 | 46.75 | 448,832 | -1.36(-2.83%) |
Mar 04, 2019 | 48.14 | 49.09 | 46.37 | 48.11 | 723,254 | +0.19(+0.40%) |