Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 39.42 | 39.54 | 38.90 | 39.13 | 842,433 | -0.65(-1.64%) |
May 30, 2019 | 39.32 | 40.05 | 39.29 | 39.78 | 940,037 | +0.47(+1.20%) |
May 29, 2019 | 40.19 | 40.45 | 39.09 | 39.31 | 969,558 | -0.93(-2.32%) |
May 28, 2019 | 40.67 | 41.09 | 39.93 | 40.24 | 1,302,781 | -0.31(-0.76%) |
May 24, 2019 | 41.66 | 41.67 | 40.12 | 40.55 | 1,260,996 | -0.90(-2.18%) |
May 23, 2019 | 43.25 | 43.43 | 41.35 | 41.46 | 932,271 | -2.13(-4.88%) |
May 22, 2019 | 43.59 | 43.83 | 43.23 | 43.58 | 430,301 | -0.05(-0.10%) |
May 21, 2019 | 43.48 | 44.05 | 43.44 | 43.63 | 495,747 | +0.24(+0.54%) |
May 20, 2019 | 43.28 | 43.56 | 42.96 | 43.39 | 688,315 | -0.07(-0.17%) |
May 17, 2019 | 42.70 | 43.71 | 42.39 | 43.46 | 746,717 | +0.60(+1.39%) |
May 16, 2019 | 42.75 | 43.75 | 42.63 | 42.87 | 796,704 | +0.14(+0.32%) |
May 15, 2019 | 42.81 | 43.27 | 42.45 | 42.73 | 675,265 | -0.20(-0.46%) |
May 14, 2019 | 42.95 | 43.24 | 42.67 | 42.93 | 644,875 | +0.30(+0.70%) |
May 13, 2019 | 42.39 | 42.91 | 42.23 | 42.63 | 945,114 | -0.29(-0.67%) |
May 10, 2019 | 42.74 | 43.11 | 42.60 | 42.92 | 696,262 | +0.05(+0.13%) |
May 09, 2019 | 42.47 | 43.03 | 42.01 | 42.87 | 1,090,362 | +0.13(+0.32%) |
May 08, 2019 | 43.16 | 43.53 | 42.29 | 42.73 | 1,311,568 | -0.52(-1.20%) |
May 07, 2019 | 44.43 | 44.55 | 42.91 | 43.25 | 1,034,504 | -1.38(-3.10%) |
May 06, 2019 | 44.48 | 45.30 | 43.75 | 44.64 | 918,932 | -0.30(-0.66%) |
May 03, 2019 | 44.98 | 45.59 | 44.37 | 44.93 | 954,912 | -0.07(-0.16%) |
May 02, 2019 | 45.96 | 45.96 | 43.33 | 45.01 | 2,213,572 | +0.94(+2.14%) |
May 01, 2019 | 44.68 | 44.84 | 43.96 | 44.06 | 1,443,249 | -0.50(-1.13%) |
Apr 30, 2019 | 45.78 | 45.82 | 43.60 | 44.57 | 1,309,101 | -1.11(-2.44%) |
Apr 29, 2019 | 45.01 | 45.79 | 44.97 | 45.68 | 950,831 | +0.67(+1.50%) |
Apr 26, 2019 | 44.40 | 45.30 | 44.30 | 45.01 | 738,332 | +0.75(+1.68%) |
Apr 25, 2019 | 44.05 | 44.66 | 43.66 | 44.26 | 720,996 | +0.24(+0.55%) |
Apr 24, 2019 | 43.68 | 44.42 | 43.66 | 44.02 | 454,097 | +0.58(+1.34%) |
Apr 23, 2019 | 42.92 | 43.78 | 42.92 | 43.43 | 846,658 | +0.63(+1.47%) |
Apr 22, 2019 | 42.10 | 42.89 | 42.10 | 42.81 | 742,006 | +0.55(+1.30%) |
Apr 18, 2019 | 41.44 | 42.45 | 41.44 | 42.26 | 851,296 | +0.77(+1.86%) |
Apr 17, 2019 | 42.53 | 42.59 | 41.48 | 41.48 | 525,659 | -0.95(-2.24%) |
Apr 16, 2019 | 42.64 | 42.64 | 41.71 | 42.44 | 1,032,211 | -0.03(-0.06%) |
Apr 15, 2019 | 42.90 | 43.27 | 42.45 | 42.46 | 781,905 | -0.33(-0.78%) |
Apr 12, 2019 | 42.50 | 42.90 | 42.36 | 42.80 | 620,025 | +0.37(+0.87%) |
Apr 11, 2019 | 43.14 | 43.17 | 42.25 | 42.43 | 947,818 | -0.66(-1.52%) |
Apr 10, 2019 | 42.89 | 43.16 | 42.58 | 43.08 | 461,152 | +0.24(+0.57%) |
Apr 09, 2019 | 43.14 | 43.23 | 42.58 | 42.84 | 650,873 | -0.54(-1.24%) |
Apr 08, 2019 | 43.87 | 44.19 | 43.30 | 43.38 | 718,581 | -0.44(-1.00%) |
Apr 05, 2019 | 43.64 | 44.16 | 43.38 | 43.82 | 671,555 | +0.32(+0.74%) |
Apr 04, 2019 | 43.07 | 43.54 | 42.61 | 43.50 | 695,916 | +0.47(+1.09%) |
Apr 03, 2019 | 43.65 | 43.85 | 42.83 | 43.03 | 654,392 | -0.28(-0.64%) |
Apr 02, 2019 | 43.71 | 43.71 | 42.88 | 43.31 | 836,369 | -0.35(-0.80%) |
Apr 01, 2019 | 44.01 | 44.21 | 43.52 | 43.66 | 726,757 | -0.30(-0.67%) |
Mar 29, 2019 | 43.88 | 44.13 | 43.58 | 43.96 | 908,280 | +0.38(+0.87%) |
Mar 28, 2019 | 42.49 | 43.63 | 42.49 | 43.58 | 665,279 | +1.24(+2.93%) |
Mar 27, 2019 | 42.60 | 42.99 | 42.27 | 42.34 | 605,487 | -0.20(-0.46%) |
Mar 26, 2019 | 41.86 | 42.89 | 41.86 | 42.54 | 989,557 | +0.68(+1.63%) |
Mar 25, 2019 | 41.09 | 41.99 | 40.94 | 41.85 | 621,531 | +0.84(+2.06%) |
Mar 22, 2019 | 40.75 | 41.35 | 40.70 | 41.01 | 794,091 | +0.14(+0.35%) |
Mar 21, 2019 | 39.97 | 41.17 | 39.97 | 40.86 | 678,070 | +0.97(+2.43%) |
Mar 20, 2019 | 41.17 | 41.17 | 39.88 | 39.89 | 811,268 | -1.28(-3.12%) |
Mar 19, 2019 | 41.57 | 41.86 | 40.90 | 41.18 | 687,395 | -0.37(-0.89%) |
Mar 18, 2019 | 41.73 | 41.73 | 41.20 | 41.55 | 601,312 | -0.15(-0.37%) |
Mar 15, 2019 | 42.07 | 42.11 | 41.48 | 41.70 | 922,303 | -0.30(-0.71%) |
Mar 14, 2019 | 41.61 | 42.23 | 41.52 | 42.00 | 648,465 | +0.40(+0.97%) |
Mar 13, 2019 | 41.75 | 41.92 | 41.50 | 41.59 | 751,390 | +0.03(+0.06%) |
Mar 12, 2019 | 41.80 | 41.80 | 41.30 | 41.57 | 815,218 | -0.15(-0.37%) |
Mar 11, 2019 | 41.46 | 41.96 | 41.30 | 41.72 | 761,470 | +0.27(+0.65%) |
Mar 08, 2019 | 41.60 | 41.81 | 41.26 | 41.45 | 514,072 | -0.26(-0.62%) |
Mar 07, 2019 | 41.92 | 41.92 | 41.40 | 41.71 | 796,058 | -0.19(-0.45%) |
Mar 06, 2019 | 42.15 | 42.40 | 41.75 | 41.90 | 908,695 | -0.04(-0.11%) |
Mar 05, 2019 | 40.83 | 42.12 | 40.83 | 41.94 | 1,127,030 | +1.11(+2.71%) |
Mar 04, 2019 | 42.11 | 42.11 | 40.75 | 40.84 | 1,153,052 | -1.26(-2.99%) |