Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 38.86 | 38.86 | 37.80 | 38.08 | 1,530,353 | -1.07(-2.74%) |
May 30, 2019 | 38.92 | 39.57 | 38.68 | 39.15 | 1,336,054 | +0.54(+1.40%) |
May 29, 2019 | 39.01 | 39.07 | 38.20 | 38.61 | 1,321,265 | -0.57(-1.45%) |
May 28, 2019 | 39.69 | 40.26 | 38.74 | 39.18 | 1,679,781 | -0.55(-1.39%) |
May 24, 2019 | 41.81 | 41.88 | 39.64 | 39.73 | 1,836,664 | -2.07(-4.96%) |
May 23, 2019 | 42.68 | 42.68 | 41.39 | 41.81 | 1,334,674 | -1.30(-3.02%) |
May 22, 2019 | 43.40 | 43.80 | 42.66 | 43.11 | 1,182,188 | -0.64(-1.47%) |
May 21, 2019 | 42.98 | 43.75 | 42.88 | 43.75 | 735,192 | +1.07(+2.52%) |
May 20, 2019 | 42.72 | 42.93 | 42.28 | 42.68 | 1,762,627 | -0.33(-0.77%) |
May 17, 2019 | 44.10 | 44.18 | 42.92 | 43.01 | 1,712,391 | -1.72(-3.84%) |
May 16, 2019 | 45.67 | 46.05 | 44.65 | 44.73 | 1,218,019 | -0.56(-1.23%) |
May 15, 2019 | 45.38 | 45.66 | 44.86 | 45.28 | 1,189,089 | -0.59(-1.29%) |
May 14, 2019 | 45.85 | 46.13 | 45.59 | 45.88 | 780,179 | +0.13(+0.28%) |
May 13, 2019 | 45.69 | 46.00 | 44.86 | 45.75 | 1,854,452 | -1.28(-2.72%) |
May 10, 2019 | 46.44 | 47.09 | 45.62 | 47.03 | 965,832 | +0.25(+0.53%) |
May 09, 2019 | 45.65 | 46.84 | 45.28 | 46.78 | 1,058,514 | +0.61(+1.33%) |
May 08, 2019 | 46.69 | 47.61 | 46.02 | 46.17 | 1,693,146 | -0.67(-1.42%) |
May 07, 2019 | 48.23 | 48.34 | 46.58 | 46.84 | 1,836,664 | -2.00(-4.10%) |
May 06, 2019 | 47.96 | 49.37 | 47.25 | 48.84 | 3,035,339 | +0.60(+1.25%) |
May 03, 2019 | 47.49 | 48.34 | 47.09 | 48.24 | 900,291 | +0.97(+2.05%) |
May 02, 2019 | 46.75 | 47.33 | 46.40 | 47.27 | 734,408 | +0.60(+1.29%) |
May 01, 2019 | 46.79 | 47.29 | 46.61 | 46.67 | 964,745 | -0.14(-0.29%) |
Apr 30, 2019 | 46.68 | 47.04 | 46.27 | 46.80 | 1,440,395 | +0.38(+0.83%) |
Apr 29, 2019 | 46.24 | 47.20 | 46.05 | 46.42 | 1,279,157 | +0.31(+0.67%) |
Apr 26, 2019 | 44.00 | 46.79 | 43.65 | 46.11 | 3,030,003 | +1.78(+4.02%) |
Apr 25, 2019 | 44.79 | 47.08 | 44.33 | 44.33 | 4,918,321 | -5.47(-10.98%) |
Apr 24, 2019 | 49.03 | 50.05 | 48.83 | 49.79 | 1,420,748 | +0.96(+1.97%) |
Apr 23, 2019 | 47.98 | 48.98 | 47.65 | 48.83 | 1,544,984 | +0.85(+1.77%) |
Apr 22, 2019 | 48.22 | 48.35 | 47.57 | 47.98 | 612,241 | -0.64(-1.32%) |
Apr 18, 2019 | 48.92 | 48.97 | 48.27 | 48.62 | 888,474 | -0.37(-0.76%) |
Apr 17, 2019 | 48.99 | 49.52 | 48.96 | 49.00 | 750,817 | +0.00(+0.00%) |
Apr 16, 2019 | 48.77 | 49.33 | 48.46 | 49.00 | 595,532 | +0.35(+0.71%) |
Apr 15, 2019 | 48.12 | 48.87 | 48.12 | 48.65 | 575,999 | +0.41(+0.85%) |
Apr 12, 2019 | 47.65 | 48.34 | 47.43 | 48.24 | 900,181 | +0.92(+1.95%) |
Apr 11, 2019 | 47.63 | 47.91 | 47.22 | 47.31 | 1,146,722 | -0.28(-0.60%) |
Apr 10, 2019 | 46.90 | 47.77 | 46.63 | 47.60 | 755,382 | +0.84(+1.80%) |
Apr 09, 2019 | 47.54 | 47.66 | 46.62 | 46.76 | 308,937 | -1.04(-2.18%) |
Apr 08, 2019 | 47.92 | 48.26 | 47.62 | 47.80 | 623,038 | -0.02(-0.04%) |
Apr 05, 2019 | 47.43 | 47.90 | 47.17 | 47.82 | 344,994 | +0.63(+1.34%) |
Apr 04, 2019 | 46.22 | 47.35 | 46.20 | 47.19 | 715,912 | +0.90(+1.93%) |
Apr 03, 2019 | 46.71 | 46.78 | 46.16 | 46.29 | 673,528 | +0.10(+0.22%) |
Apr 02, 2019 | 46.48 | 46.48 | 45.84 | 46.19 | 488,348 | -0.36(-0.77%) |
Apr 01, 2019 | 46.27 | 46.77 | 46.06 | 46.55 | 510,107 | +0.55(+1.19%) |
Mar 29, 2019 | 45.93 | 46.30 | 45.47 | 46.00 | 682,440 | +0.31(+0.68%) |
Mar 28, 2019 | 45.28 | 46.01 | 45.23 | 45.69 | 549,016 | +0.36(+0.79%) |
Mar 27, 2019 | 45.63 | 45.64 | 44.76 | 45.33 | 817,905 | -0.23(-0.50%) |
Mar 26, 2019 | 45.68 | 46.32 | 45.05 | 45.56 | 607,718 | +0.10(+0.22%) |
Mar 25, 2019 | 45.39 | 45.72 | 45.06 | 45.46 | 602,194 | +0.01(+0.02%) |
Mar 22, 2019 | 47.04 | 47.04 | 45.43 | 45.45 | 936,508 | -2.01(-4.24%) |
Mar 21, 2019 | 46.82 | 47.76 | 46.62 | 47.46 | 690,157 | +0.48(+1.03%) |
Mar 20, 2019 | 47.94 | 48.21 | 46.48 | 46.98 | 849,543 | -1.16(-2.41%) |
Mar 19, 2019 | 48.64 | 49.22 | 48.00 | 48.14 | 1,112,323 | -0.25(-0.51%) |
Mar 18, 2019 | 48.12 | 48.43 | 47.90 | 48.38 | 754,492 | +0.35(+0.72%) |
Mar 15, 2019 | 48.54 | 48.94 | 47.96 | 48.04 | 1,095,383 | -0.37(-0.76%) |
Mar 14, 2019 | 48.23 | 48.86 | 48.13 | 48.40 | 1,403,798 | -0.05(-0.11%) |
Mar 13, 2019 | 48.46 | 49.14 | 48.24 | 48.46 | 1,077,865 | +0.10(+0.21%) |
Mar 12, 2019 | 48.01 | 48.67 | 47.72 | 48.36 | 569,171 | +0.49(+1.03%) |
Mar 11, 2019 | 47.52 | 47.94 | 47.18 | 47.86 | 515,734 | +0.49(+1.04%) |
Mar 08, 2019 | 47.06 | 47.42 | 46.60 | 47.37 | 583,745 | -0.24(-0.50%) |
Mar 07, 2019 | 48.12 | 48.32 | 46.95 | 47.61 | 817,947 | -0.75(-1.55%) |
Mar 06, 2019 | 48.44 | 48.66 | 48.12 | 48.36 | 853,875 | +0.17(+0.36%) |
Mar 05, 2019 | 48.37 | 48.51 | 47.81 | 48.18 | 697,705 | -0.09(-0.19%) |
Mar 04, 2019 | 49.12 | 49.65 | 48.15 | 48.27 | 872,398 | -0.71(-1.46%) |