Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 41.80 | 42.03 | 41.44 | 41.47 | 653,194 | -1.16(-2.73%) |
May 30, 2019 | 42.62 | 42.80 | 42.29 | 42.63 | 377,038 | +0.16(+0.37%) |
May 29, 2019 | 42.74 | 42.79 | 41.85 | 42.48 | 569,220 | -0.76(-1.76%) |
May 28, 2019 | 44.17 | 44.50 | 43.24 | 43.24 | 463,554 | -0.85(-1.93%) |
May 24, 2019 | 44.16 | 44.32 | 43.76 | 44.09 | 424,371 | +0.38(+0.87%) |
May 23, 2019 | 43.87 | 43.89 | 43.16 | 43.71 | 665,178 | -0.97(-2.16%) |
May 22, 2019 | 44.79 | 45.06 | 44.64 | 44.68 | 285,286 | -0.34(-0.76%) |
May 21, 2019 | 44.90 | 45.13 | 44.72 | 45.02 | 341,767 | +0.63(+1.43%) |
May 20, 2019 | 44.21 | 44.62 | 43.95 | 44.38 | 477,126 | -0.25(-0.57%) |
May 17, 2019 | 44.26 | 45.32 | 44.22 | 44.64 | 725,168 | -0.35(-0.78%) |
May 16, 2019 | 44.62 | 45.33 | 44.57 | 44.99 | 450,354 | +0.73(+1.66%) |
May 15, 2019 | 43.32 | 44.49 | 43.18 | 44.26 | 582,582 | +0.43(+0.98%) |
May 14, 2019 | 43.42 | 44.36 | 43.36 | 43.83 | 501,563 | +0.71(+1.65%) |
May 13, 2019 | 43.54 | 43.86 | 42.79 | 43.11 | 1,564,615 | -2.21(-4.87%) |
May 10, 2019 | 44.49 | 45.56 | 43.66 | 45.32 | 1,098,861 | +0.48(+1.07%) |
May 09, 2019 | 44.58 | 45.06 | 43.78 | 44.84 | 1,261,552 | -0.41(-0.91%) |
May 08, 2019 | 45.19 | 45.79 | 44.98 | 45.25 | 546,345 | -0.03(-0.06%) |
May 07, 2019 | 46.12 | 46.29 | 44.64 | 45.28 | 989,747 | -1.68(-3.58%) |
May 06, 2019 | 45.51 | 47.08 | 45.45 | 46.96 | 846,515 | -0.21(-0.43%) |
May 03, 2019 | 46.96 | 47.28 | 46.74 | 47.17 | 569,036 | +0.69(+1.49%) |
May 02, 2019 | 46.81 | 47.01 | 46.03 | 46.47 | 961,250 | -0.47(-1.00%) |
May 01, 2019 | 47.78 | 47.86 | 46.92 | 46.94 | 728,514 | -0.53(-1.11%) |
Apr 30, 2019 | 47.56 | 47.60 | 46.92 | 47.47 | 261,343 | +0.09(+0.19%) |
Apr 29, 2019 | 47.38 | 47.56 | 47.27 | 47.38 | 286,652 | +0.02(+0.04%) |
Apr 26, 2019 | 47.06 | 47.36 | 46.84 | 47.36 | 283,494 | +0.24(+0.52%) |
Apr 25, 2019 | 46.98 | 47.34 | 46.53 | 47.12 | 574,935 | -0.48(-1.01%) |
Apr 24, 2019 | 47.80 | 47.87 | 47.52 | 47.60 | 328,018 | -0.16(-0.33%) |
Apr 23, 2019 | 47.47 | 47.93 | 47.29 | 47.75 | 377,138 | +0.49(+1.03%) |
Apr 22, 2019 | 47.08 | 47.42 | 47.07 | 47.26 | 351,266 | -0.18(-0.37%) |
Apr 18, 2019 | 47.27 | 47.61 | 47.07 | 47.44 | 620,739 | +0.41(+0.87%) |
Apr 17, 2019 | 47.27 | 47.28 | 46.84 | 47.03 | 367,831 | -0.06(-0.12%) |
Apr 16, 2019 | 47.35 | 47.36 | 46.87 | 47.09 | 304,517 | +0.26(+0.56%) |
Apr 15, 2019 | 46.93 | 46.96 | 46.59 | 46.82 | 311,072 | -0.12(-0.25%) |
Apr 12, 2019 | 46.81 | 47.02 | 46.59 | 46.94 | 430,514 | +0.94(+2.04%) |
Apr 11, 2019 | 46.20 | 46.30 | 45.71 | 46.00 | 418,150 | -0.05(-0.11%) |
Apr 10, 2019 | 46.17 | 46.24 | 45.87 | 46.05 | 324,684 | +0.00(+0.00%) |
Apr 09, 2019 | 46.28 | 46.28 | 45.87 | 46.05 | 569,246 | -0.66(-1.42%) |
Apr 08, 2019 | 46.50 | 46.72 | 46.37 | 46.72 | 496,292 | -0.28(-0.60%) |
Apr 05, 2019 | 47.18 | 47.24 | 46.82 | 47.00 | 797,040 | +0.11(+0.23%) |
Apr 04, 2019 | 46.31 | 46.92 | 46.29 | 46.89 | 885,267 | +0.63(+1.37%) |
Apr 03, 2019 | 46.49 | 46.50 | 45.99 | 46.26 | 937,011 | +0.14(+0.30%) |
Apr 02, 2019 | 46.23 | 46.28 | 45.95 | 46.12 | 536,645 | -0.27(-0.59%) |
Apr 01, 2019 | 45.98 | 46.49 | 45.78 | 46.40 | 696,566 | +1.11(+2.46%) |
Mar 29, 2019 | 45.08 | 45.35 | 44.73 | 45.28 | 763,049 | +0.73(+1.64%) |
Mar 28, 2019 | 44.53 | 44.64 | 44.06 | 44.55 | 578,244 | +0.31(+0.71%) |
Mar 27, 2019 | 44.43 | 44.71 | 43.55 | 44.24 | 1,273,221 | -0.11(-0.24%) |
Mar 26, 2019 | 44.55 | 44.84 | 43.98 | 44.34 | 1,345,134 | +0.46(+1.05%) |
Mar 25, 2019 | 43.75 | 44.19 | 43.39 | 43.88 | 1,780,273 | -0.01(-0.02%) |
Mar 22, 2019 | 44.89 | 45.15 | 43.85 | 43.89 | 1,943,714 | -1.57(-3.46%) |
Mar 21, 2019 | 44.41 | 45.62 | 44.38 | 45.47 | 762,549 | +0.74(+1.66%) |
Mar 20, 2019 | 45.12 | 45.37 | 44.46 | 44.72 | 686,853 | -0.53(-1.17%) |
Mar 19, 2019 | 45.67 | 45.99 | 44.97 | 45.25 | 1,030,335 | -0.05(-0.11%) |
Mar 18, 2019 | 44.91 | 45.36 | 44.88 | 45.30 | 480,768 | +0.20(+0.45%) |
Mar 15, 2019 | 44.82 | 45.38 | 44.42 | 45.10 | 700,805 | +0.49(+1.09%) |
Mar 14, 2019 | 44.58 | 44.78 | 44.32 | 44.61 | 533,616 | +0.04(+0.09%) |
Mar 13, 2019 | 44.43 | 44.83 | 44.14 | 44.57 | 663,373 | +0.49(+1.11%) |
Mar 12, 2019 | 44.25 | 44.45 | 43.94 | 44.08 | 737,361 | -0.31(-0.70%) |
Mar 11, 2019 | 43.03 | 44.41 | 42.92 | 44.40 | 754,122 | +0.72(+1.65%) |
Mar 08, 2019 | 43.05 | 43.74 | 43.01 | 43.67 | 1,318,832 | -0.05(-0.11%) |
Mar 07, 2019 | 44.23 | 44.32 | 43.34 | 43.72 | 1,480,545 | -0.73(-1.64%) |
Mar 06, 2019 | 44.94 | 45.02 | 44.32 | 44.45 | 804,846 | -0.49(-1.08%) |
Mar 05, 2019 | 44.94 | 45.16 | 44.66 | 44.94 | 895,480 | -0.05(-0.11%) |
Mar 04, 2019 | 46.10 | 46.15 | 44.24 | 44.99 | 1,193,928 | -0.72(-1.58%) |