Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 39.26 | 39.36 | 37.38 | 37.68 | 678,000 | -2.14(-5.37%) |
May 30, 2019 | 40.00 | 40.50 | 39.51 | 39.82 | 242,033 | -0.28(-0.70%) |
May 29, 2019 | 40.39 | 40.82 | 39.52 | 40.10 | 170,491 | -0.24(-0.59%) |
May 28, 2019 | 41.14 | 41.22 | 40.32 | 40.34 | 249,582 | -0.76(-1.85%) |
May 24, 2019 | 40.85 | 41.31 | 40.33 | 41.10 | 183,500 | +0.34(+0.83%) |
May 23, 2019 | 41.82 | 41.89 | 40.19 | 40.76 | 306,025 | -1.70(-4.00%) |
May 22, 2019 | 42.90 | 42.90 | 42.13 | 42.46 | 125,245 | -0.54(-1.26%) |
May 21, 2019 | 42.73 | 43.06 | 42.49 | 43.00 | 195,525 | +0.48(+1.13%) |
May 20, 2019 | 42.56 | 43.00 | 42.25 | 42.52 | 183,357 | -0.50(-1.16%) |
May 17, 2019 | 43.74 | 44.46 | 43.00 | 43.02 | 289,000 | -1.18(-2.67%) |
May 16, 2019 | 44.10 | 44.57 | 43.91 | 44.20 | 148,038 | +0.28(+0.64%) |
May 15, 2019 | 43.59 | 44.00 | 43.28 | 43.92 | 211,417 | -0.03(-0.07%) |
May 14, 2019 | 43.29 | 44.14 | 43.17 | 43.95 | 234,972 | +0.71(+1.64%) |
May 13, 2019 | 43.81 | 44.67 | 43.13 | 43.24 | 309,708 | -1.49(-3.33%) |
May 10, 2019 | 44.00 | 44.75 | 43.25 | 44.73 | 340,600 | +0.69(+1.57%) |
May 09, 2019 | 43.04 | 44.13 | 43.00 | 44.04 | 300,004 | +0.45(+1.03%) |
May 08, 2019 | 43.11 | 44.24 | 42.33 | 43.59 | 452,209 | -0.08(-0.18%) |
May 07, 2019 | 46.59 | 47.23 | 43.07 | 43.67 | 976,438 | -2.85(-6.13%) |
May 06, 2019 | 44.81 | 47.10 | 44.63 | 46.52 | 329,240 | +0.71(+1.55%) |
May 03, 2019 | 44.44 | 45.90 | 44.34 | 45.81 | 305,500 | +1.71(+3.88%) |
May 02, 2019 | 42.84 | 44.12 | 42.48 | 44.10 | 589,125 | +0.91(+2.11%) |
May 01, 2019 | 42.85 | 44.16 | 42.85 | 43.19 | 637,412 | +1.24(+2.96%) |
Apr 30, 2019 | 42.35 | 42.40 | 41.54 | 41.95 | 209,735 | -0.51(-1.20%) |
Apr 29, 2019 | 42.05 | 42.59 | 41.88 | 42.46 | 209,542 | +0.53(+1.26%) |
Apr 26, 2019 | 41.45 | 41.94 | 41.00 | 41.93 | 256,700 | +0.54(+1.30%) |
Apr 25, 2019 | 41.83 | 41.94 | 41.18 | 41.39 | 464,211 | -0.63(-1.50%) |
Apr 24, 2019 | 41.67 | 42.46 | 41.43 | 42.02 | 346,370 | +0.32(+0.77%) |
Apr 23, 2019 | 41.32 | 42.12 | 40.99 | 41.70 | 507,266 | +0.42(+1.02%) |
Apr 22, 2019 | 41.88 | 42.36 | 41.07 | 41.28 | 335,563 | -0.84(-1.99%) |
Apr 18, 2019 | 43.78 | 44.49 | 41.35 | 42.12 | 843,900 | -2.02(-4.58%) |
Apr 17, 2019 | 45.62 | 45.62 | 43.50 | 44.14 | 465,586 | -1.33(-2.93%) |
Apr 16, 2019 | 45.43 | 45.69 | 45.09 | 45.47 | 346,167 | +0.46(+1.02%) |
Apr 15, 2019 | 44.25 | 45.16 | 44.04 | 45.01 | 272,877 | +0.87(+1.97%) |
Apr 12, 2019 | 44.37 | 44.65 | 43.77 | 44.14 | 126,400 | +0.00(+0.00%) |
Apr 11, 2019 | 44.74 | 44.97 | 44.00 | 44.14 | 194,383 | -0.56(-1.25%) |
Apr 10, 2019 | 44.17 | 44.93 | 43.90 | 44.70 | 168,784 | +0.55(+1.25%) |
Apr 09, 2019 | 43.81 | 44.16 | 43.20 | 44.15 | 244,040 | +0.12(+0.27%) |
Apr 08, 2019 | 44.29 | 44.39 | 43.82 | 44.03 | 153,119 | -0.39(-0.88%) |
Apr 05, 2019 | 43.87 | 44.62 | 43.75 | 44.42 | 172,100 | +0.58(+1.32%) |
Apr 04, 2019 | 43.89 | 44.52 | 43.66 | 43.84 | 336,864 | +0.04(+0.09%) |
Apr 03, 2019 | 43.46 | 44.16 | 43.32 | 43.80 | 209,365 | +0.61(+1.41%) |
Apr 02, 2019 | 43.13 | 43.57 | 42.81 | 43.19 | 229,655 | +0.05(+0.12%) |
Apr 01, 2019 | 43.02 | 43.53 | 42.72 | 43.14 | 296,180 | +0.46(+1.08%) |
Mar 29, 2019 | 41.81 | 42.85 | 41.75 | 42.68 | 455,000 | +1.01(+2.42%) |
Mar 28, 2019 | 41.75 | 42.09 | 41.37 | 41.67 | 209,358 | +0.04(+0.10%) |
Mar 27, 2019 | 41.16 | 41.74 | 41.03 | 41.63 | 286,975 | +0.43(+1.04%) |
Mar 26, 2019 | 41.16 | 41.65 | 40.72 | 41.20 | 150,578 | +0.30(+0.73%) |
Mar 25, 2019 | 40.82 | 41.48 | 40.18 | 40.90 | 233,724 | +0.00(+0.00%) |
Mar 22, 2019 | 42.52 | 42.52 | 40.89 | 40.90 | 324,100 | -1.71(-4.01%) |
Mar 21, 2019 | 41.61 | 42.64 | 41.61 | 42.61 | 206,615 | +0.64(+1.52%) |
Mar 20, 2019 | 42.69 | 42.70 | 41.58 | 41.97 | 300,042 | -0.78(-1.82%) |
Mar 19, 2019 | 43.06 | 43.31 | 42.59 | 42.75 | 322,274 | -0.26(-0.60%) |
Mar 18, 2019 | 43.05 | 43.52 | 42.35 | 43.01 | 228,419 | +0.00(+0.00%) |
Mar 15, 2019 | 42.88 | 43.30 | 42.53 | 43.01 | 708,100 | +0.16(+0.37%) |
Mar 14, 2019 | 43.13 | 43.65 | 42.66 | 42.85 | 497,535 | -0.35(-0.81%) |
Mar 13, 2019 | 43.14 | 43.87 | 42.78 | 43.20 | 582,141 | +0.18(+0.42%) |
Mar 12, 2019 | 43.14 | 43.25 | 42.10 | 43.02 | 461,510 | -0.10(-0.23%) |
Mar 11, 2019 | 43.12 | 43.34 | 42.45 | 43.12 | 312,181 | +0.04(+0.09%) |
Mar 08, 2019 | 43.22 | 43.49 | 42.33 | 43.08 | 423,900 | -0.42(-0.97%) |
Mar 07, 2019 | 44.96 | 45.19 | 43.38 | 43.50 | 589,505 | -1.50(-3.33%) |
Mar 06, 2019 | 46.93 | 47.04 | 44.83 | 45.00 | 440,039 | -1.91(-4.07%) |
Mar 05, 2019 | 48.62 | 48.68 | 46.89 | 46.91 | 346,872 | -1.51(-3.12%) |
Mar 04, 2019 | 47.98 | 48.76 | 47.10 | 48.42 | 451,141 | +0.53(+1.11%) |