Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 37.83 | 38.45 | 37.61 | 37.70 | 1,355,872 | -0.98(-2.53%) |
May 30, 2019 | 39.30 | 39.95 | 38.47 | 38.68 | 1,307,959 | -0.63(-1.61%) |
May 29, 2019 | 37.65 | 39.44 | 37.64 | 39.31 | 2,493,077 | +1.36(+3.57%) |
May 28, 2019 | 39.05 | 39.05 | 37.87 | 37.95 | 2,571,487 | -0.95(-2.44%) |
May 24, 2019 | 40.07 | 40.23 | 38.86 | 38.90 | 1,185,010 | -0.59(-1.48%) |
May 23, 2019 | 40.69 | 40.74 | 39.30 | 39.49 | 1,907,679 | -2.22(-5.32%) |
May 22, 2019 | 42.47 | 42.76 | 41.20 | 41.71 | 1,020,451 | -1.09(-2.56%) |
May 21, 2019 | 42.59 | 43.30 | 42.47 | 42.80 | 1,443,387 | +0.40(+0.95%) |
May 20, 2019 | 42.69 | 42.96 | 42.26 | 42.40 | 1,368,938 | -0.36(-0.85%) |
May 17, 2019 | 44.24 | 44.44 | 42.42 | 42.76 | 1,781,277 | -2.00(-4.48%) |
May 16, 2019 | 44.86 | 44.98 | 44.14 | 44.77 | 1,154,043 | +0.12(+0.26%) |
May 15, 2019 | 44.68 | 45.31 | 44.13 | 44.65 | 1,514,242 | -0.69(-1.51%) |
May 14, 2019 | 44.34 | 46.00 | 44.23 | 45.34 | 1,789,589 | +1.50(+3.41%) |
May 13, 2019 | 43.96 | 44.12 | 43.16 | 43.84 | 1,007,690 | -0.45(-1.03%) |
May 10, 2019 | 44.50 | 44.50 | 42.86 | 44.30 | 1,469,521 | -0.20(-0.45%) |
May 09, 2019 | 43.08 | 44.51 | 43.04 | 44.50 | 1,213,536 | +0.99(+2.28%) |
May 08, 2019 | 43.58 | 44.07 | 43.48 | 43.51 | 1,027,597 | +0.01(+0.02%) |
May 07, 2019 | 43.17 | 43.53 | 42.76 | 43.50 | 879,050 | -0.27(-0.63%) |
May 06, 2019 | 43.29 | 44.00 | 43.13 | 43.77 | 1,044,533 | -0.05(-0.10%) |
May 03, 2019 | 43.73 | 44.11 | 43.47 | 43.82 | 1,241,610 | +0.65(+1.52%) |
May 02, 2019 | 42.47 | 43.71 | 42.23 | 43.17 | 1,902,206 | +0.34(+0.80%) |
May 01, 2019 | 44.35 | 44.76 | 42.78 | 42.82 | 1,548,800 | -1.74(-3.90%) |
Apr 30, 2019 | 44.78 | 44.92 | 44.01 | 44.56 | 1,821,986 | +0.08(+0.17%) |
Apr 29, 2019 | 44.70 | 44.84 | 43.93 | 44.48 | 1,260,368 | -0.22(-0.49%) |
Apr 26, 2019 | 46.04 | 46.23 | 44.45 | 44.70 | 1,820,783 | -2.08(-4.44%) |
Apr 25, 2019 | 47.84 | 48.81 | 46.03 | 46.78 | 2,695,324 | +0.41(+0.89%) |
Apr 24, 2019 | 48.15 | 48.24 | 46.27 | 46.37 | 1,750,750 | -1.61(-3.35%) |
Apr 23, 2019 | 49.05 | 49.17 | 47.80 | 47.98 | 1,815,476 | -1.14(-2.33%) |
Apr 22, 2019 | 48.31 | 49.34 | 47.95 | 49.12 | 1,424,803 | +1.52(+3.18%) |
Apr 18, 2019 | 47.43 | 47.86 | 47.17 | 47.60 | 1,366,375 | +0.21(+0.45%) |
Apr 17, 2019 | 47.25 | 47.69 | 47.14 | 47.39 | 1,102,279 | +0.31(+0.66%) |
Apr 16, 2019 | 46.23 | 47.11 | 45.92 | 47.08 | 1,129,840 | +1.29(+2.83%) |
Apr 15, 2019 | 45.85 | 46.02 | 45.31 | 45.78 | 1,299,075 | -0.14(-0.32%) |
Apr 12, 2019 | 45.83 | 46.24 | 45.30 | 45.93 | 1,548,007 | +0.94(+2.08%) |
Apr 11, 2019 | 45.19 | 46.07 | 44.71 | 44.99 | 1,441,947 | -0.30(-0.66%) |
Apr 10, 2019 | 44.57 | 45.56 | 44.41 | 45.29 | 1,842,346 | +1.03(+2.32%) |
Apr 09, 2019 | 44.57 | 44.73 | 43.87 | 44.26 | 1,254,591 | -0.43(-0.97%) |
Apr 08, 2019 | 44.71 | 45.34 | 44.23 | 44.70 | 1,979,497 | +0.23(+0.51%) |
Apr 05, 2019 | 43.76 | 44.77 | 43.43 | 44.47 | 1,510,840 | +1.01(+2.31%) |
Apr 04, 2019 | 42.77 | 43.75 | 42.36 | 43.46 | 1,217,777 | +0.74(+1.73%) |
Apr 03, 2019 | 43.68 | 43.97 | 42.39 | 42.72 | 1,467,381 | -0.68(-1.56%) |
Apr 02, 2019 | 43.81 | 44.06 | 43.23 | 43.40 | 1,285,044 | -0.40(-0.90%) |
Apr 01, 2019 | 42.89 | 43.99 | 42.63 | 43.80 | 1,394,682 | +1.49(+3.53%) |
Mar 29, 2019 | 43.81 | 43.95 | 42.19 | 42.31 | 1,621,815 | -1.00(-2.30%) |
Mar 28, 2019 | 41.66 | 43.42 | 41.66 | 43.30 | 1,289,202 | +1.34(+3.19%) |
Mar 27, 2019 | 42.21 | 42.70 | 41.49 | 41.96 | 984,586 | -0.40(-0.93%) |
Mar 26, 2019 | 42.56 | 43.01 | 42.26 | 42.36 | 1,004,476 | +0.49(+1.18%) |
Mar 25, 2019 | 41.19 | 42.00 | 40.90 | 41.86 | 923,568 | +0.38(+0.92%) |
Mar 22, 2019 | 42.55 | 42.55 | 41.29 | 41.48 | 926,414 | -1.55(-3.59%) |
Mar 21, 2019 | 42.89 | 43.23 | 42.55 | 43.03 | 795,438 | +0.11(+0.25%) |
Mar 20, 2019 | 42.31 | 43.40 | 42.04 | 42.92 | 1,556,352 | +0.59(+1.38%) |
Mar 19, 2019 | 43.07 | 43.48 | 42.11 | 42.34 | 1,475,153 | -0.51(-1.19%) |
Mar 18, 2019 | 41.70 | 42.96 | 41.50 | 42.85 | 1,278,925 | +1.31(+3.15%) |
Mar 15, 2019 | 40.97 | 41.80 | 40.92 | 41.54 | 3,820,965 | -0.55(-1.30%) |
Mar 14, 2019 | 42.05 | 42.40 | 41.81 | 42.08 | 1,191,445 | +0.07(+0.16%) |
Mar 13, 2019 | 42.50 | 42.91 | 41.61 | 42.02 | 1,547,170 | -0.01(-0.02%) |
Mar 12, 2019 | 41.62 | 42.35 | 41.28 | 42.02 | 1,487,368 | +0.70(+1.70%) |
Mar 11, 2019 | 40.52 | 41.51 | 40.39 | 41.32 | 1,372,830 | +1.11(+2.76%) |
Mar 08, 2019 | 40.52 | 41.00 | 39.91 | 40.21 | 1,815,398 | -1.33(-3.21%) |
Mar 07, 2019 | 41.41 | 41.62 | 40.78 | 41.54 | 2,304,625 | +0.30(+0.72%) |
Mar 06, 2019 | 40.97 | 41.38 | 40.58 | 41.25 | 2,376,947 | +0.10(+0.24%) |
Mar 05, 2019 | 41.38 | 41.44 | 40.78 | 41.15 | 988,603 | -0.20(-0.48%) |
Mar 04, 2019 | 41.84 | 42.05 | 40.68 | 41.35 | 2,011,134 | -0.49(-1.18%) |