Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 44.93 | 44.93 | 44.00 | 44.13 | 311,000 | +0.35(+0.81%) |
May 30, 2019 | 43.80 | 43.85 | 43.59 | 43.78 | 200,072 | -0.37(-0.84%) |
May 29, 2019 | 44.68 | 44.68 | 43.86 | 44.15 | 238,145 | +0.01(+0.02%) |
May 28, 2019 | 44.40 | 44.69 | 44.14 | 44.14 | 183,815 | -0.47(-1.05%) |
May 24, 2019 | 44.52 | 44.65 | 44.39 | 44.61 | 470,400 | +1.19(+2.74%) |
May 23, 2019 | 43.30 | 43.44 | 43.14 | 43.42 | 611,349 | +0.17(+0.39%) |
May 22, 2019 | 42.98 | 43.34 | 42.97 | 43.25 | 494,149 | +0.06(+0.14%) |
May 21, 2019 | 43.02 | 43.38 | 43.02 | 43.19 | 341,132 | +0.42(+0.98%) |
May 20, 2019 | 42.77 | 43.17 | 42.56 | 42.77 | 264,607 | +0.37(+0.87%) |
May 17, 2019 | 42.53 | 42.78 | 42.27 | 42.40 | 364,400 | +0.00(+0.00%) |
May 16, 2019 | 41.70 | 42.71 | 41.70 | 42.40 | 430,893 | -0.66(-1.53%) |
May 15, 2019 | 42.39 | 43.15 | 42.37 | 43.06 | 313,544 | +0.42(+0.98%) |
May 14, 2019 | 42.07 | 42.78 | 42.07 | 42.64 | 295,972 | +1.30(+3.14%) |
May 13, 2019 | 42.18 | 42.18 | 41.04 | 41.34 | 806,038 | -1.29(-3.03%) |
May 10, 2019 | 41.75 | 42.75 | 41.60 | 42.63 | 526,900 | +0.61(+1.45%) |
May 09, 2019 | 41.86 | 42.10 | 41.36 | 42.02 | 614,252 | -0.44(-1.04%) |
May 08, 2019 | 41.60 | 42.92 | 41.60 | 42.46 | 605,774 | +0.72(+1.72%) |
May 07, 2019 | 41.99 | 42.07 | 41.52 | 41.74 | 582,757 | -1.62(-3.74%) |
May 06, 2019 | 42.46 | 43.38 | 42.37 | 43.36 | 297,913 | -0.17(-0.40%) |
May 03, 2019 | 42.94 | 43.55 | 42.89 | 43.53 | 206,400 | +0.60(+1.40%) |
May 02, 2019 | 42.90 | 43.06 | 42.65 | 42.94 | 157,263 | -0.07(-0.17%) |
May 01, 2019 | 43.02 | 43.34 | 43.00 | 43.01 | 184,385 | -0.07(-0.16%) |
Apr 30, 2019 | 42.82 | 43.21 | 42.82 | 43.08 | 216,763 | -0.30(-0.69%) |
Apr 29, 2019 | 42.75 | 43.38 | 42.75 | 43.38 | 214,823 | +0.33(+0.77%) |
Apr 26, 2019 | 42.48 | 43.09 | 42.45 | 43.05 | 674,200 | +2.80(+6.96%) |
Apr 25, 2019 | 41.06 | 41.25 | 39.65 | 40.25 | 1,777,583 | -1.95(-4.62%) |
Apr 24, 2019 | 42.42 | 42.75 | 41.95 | 42.20 | 589,828 | +0.79(+1.91%) |
Apr 23, 2019 | 41.51 | 41.53 | 41.13 | 41.41 | 763,280 | -1.53(-3.56%) |
Apr 22, 2019 | 43.09 | 43.09 | 42.78 | 42.94 | 939,951 | -0.52(-1.20%) |
Apr 18, 2019 | 42.40 | 44.18 | 41.60 | 43.46 | 3,107,000 | +4.74(+12.24%) |
Apr 17, 2019 | 38.85 | 39.00 | 38.53 | 38.72 | 404,697 | +0.44(+1.15%) |
Apr 16, 2019 | 38.51 | 38.69 | 38.11 | 38.28 | 646,893 | +0.31(+0.82%) |
Apr 15, 2019 | 38.17 | 38.20 | 37.95 | 37.97 | 464,027 | +0.02(+0.05%) |
Apr 12, 2019 | 37.80 | 38.03 | 37.80 | 37.95 | 413,600 | +1.20(+3.27%) |
Apr 11, 2019 | 36.73 | 37.00 | 36.66 | 36.75 | 126,790 | -0.28(-0.76%) |
Apr 10, 2019 | 37.08 | 37.10 | 36.95 | 37.03 | 218,382 | -0.05(-0.13%) |
Apr 09, 2019 | 36.95 | 37.21 | 36.95 | 37.08 | 271,277 | +0.39(+1.06%) |
Apr 08, 2019 | 36.65 | 36.73 | 36.45 | 36.69 | 188,701 | -0.68(-1.82%) |
Apr 05, 2019 | 37.00 | 37.57 | 36.87 | 37.37 | 455,400 | +0.92(+2.52%) |
Apr 04, 2019 | 36.49 | 36.49 | 36.22 | 36.45 | 116,945 | -0.12(-0.33%) |
Apr 03, 2019 | 36.38 | 36.74 | 36.34 | 36.57 | 294,937 | +0.61(+1.70%) |
Apr 02, 2019 | 36.09 | 36.16 | 35.81 | 35.96 | 139,067 | -0.16(-0.43%) |
Apr 01, 2019 | 36.08 | 36.14 | 35.85 | 36.12 | 248,239 | +0.25(+0.68%) |
Mar 29, 2019 | 35.80 | 35.94 | 35.61 | 35.87 | 323,200 | -0.27(-0.73%) |
Mar 28, 2019 | 36.10 | 36.13 | 35.84 | 36.13 | 157,826 | +0.13(+0.37%) |
Mar 27, 2019 | 35.99 | 36.20 | 35.78 | 36.00 | 540,205 | -0.25(-0.69%) |
Mar 26, 2019 | 36.12 | 36.35 | 36.00 | 36.25 | 672,014 | +1.32(+3.78%) |
Mar 25, 2019 | 34.85 | 35.17 | 34.70 | 34.93 | 474,089 | +0.83(+2.43%) |
Mar 22, 2019 | 34.40 | 34.59 | 34.01 | 34.10 | 206,900 | -0.33(-0.96%) |
Mar 21, 2019 | 34.08 | 34.52 | 34.06 | 34.43 | 501,961 | +0.33(+0.97%) |
Mar 20, 2019 | 34.03 | 34.41 | 33.99 | 34.10 | 445,613 | -1.02(-2.89%) |
Mar 19, 2019 | 35.29 | 35.37 | 34.76 | 35.12 | 592,252 | -0.77(-2.15%) |
Mar 18, 2019 | 35.75 | 35.97 | 35.70 | 35.88 | 287,962 | +0.96(+2.76%) |
Mar 15, 2019 | 34.80 | 34.98 | 34.70 | 34.92 | 326,900 | +0.97(+2.86%) |
Mar 14, 2019 | 33.91 | 34.04 | 33.90 | 33.95 | 216,854 | -0.92(-2.64%) |
Mar 13, 2019 | 34.80 | 34.91 | 34.53 | 34.87 | 282,369 | +0.58(+1.69%) |
Mar 12, 2019 | 34.35 | 34.47 | 34.10 | 34.29 | 411,414 | +0.51(+1.51%) |
Mar 11, 2019 | 33.35 | 33.81 | 33.15 | 33.78 | 229,714 | +0.38(+1.15%) |
Mar 08, 2019 | 33.28 | 33.43 | 33.05 | 33.40 | 178,400 | -0.41(-1.23%) |
Mar 07, 2019 | 34.17 | 34.17 | 33.72 | 33.81 | 266,571 | -0.84(-2.42%) |
Mar 06, 2019 | 34.55 | 34.79 | 34.55 | 34.65 | 148,908 | +0.60(+1.76%) |
Mar 05, 2019 | 33.98 | 34.13 | 33.75 | 34.05 | 277,813 | +0.34(+1.01%) |
Mar 04, 2019 | 34.05 | 34.14 | 33.52 | 33.71 | 685,285 | -0.96(-2.77%) |