Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 39.53 | 40.47 | 39.42 | 40.12 | 1,472,457 | -0.07(-0.18%) |
May 30, 2019 | 40.43 | 40.78 | 39.80 | 40.19 | 523,714 | -0.18(-0.45%) |
May 29, 2019 | 39.69 | 40.50 | 39.45 | 40.37 | 629,263 | +0.46(+1.16%) |
May 28, 2019 | 40.88 | 40.98 | 39.91 | 39.91 | 812,475 | -0.62(-1.53%) |
May 24, 2019 | 40.99 | 41.25 | 40.49 | 40.53 | 587,139 | -0.15(-0.36%) |
May 23, 2019 | 41.06 | 41.06 | 40.34 | 40.67 | 619,028 | -1.03(-2.47%) |
May 22, 2019 | 42.27 | 42.46 | 41.44 | 41.70 | 561,708 | -0.66(-1.55%) |
May 21, 2019 | 41.99 | 42.54 | 41.82 | 42.36 | 505,828 | +0.81(+1.95%) |
May 20, 2019 | 41.73 | 42.18 | 41.47 | 41.55 | 569,103 | -0.60(-1.42%) |
May 17, 2019 | 42.83 | 43.23 | 42.04 | 42.15 | 730,375 | -1.23(-2.84%) |
May 16, 2019 | 44.26 | 44.65 | 43.23 | 43.38 | 1,032,088 | -0.54(-1.24%) |
May 15, 2019 | 43.60 | 44.04 | 42.99 | 43.92 | 537,968 | +0.33(+0.75%) |
May 14, 2019 | 43.79 | 43.89 | 43.21 | 43.60 | 609,099 | +0.06(+0.15%) |
May 13, 2019 | 44.13 | 44.35 | 43.15 | 43.53 | 643,273 | -1.78(-3.94%) |
May 10, 2019 | 44.90 | 45.41 | 44.01 | 45.32 | 597,038 | +0.09(+0.20%) |
May 09, 2019 | 44.77 | 45.43 | 44.42 | 45.23 | 831,956 | -0.10(-0.22%) |
May 08, 2019 | 45.63 | 46.03 | 45.29 | 45.33 | 736,756 | -0.32(-0.69%) |
May 07, 2019 | 45.90 | 46.43 | 45.37 | 45.64 | 984,994 | -0.92(-1.98%) |
May 06, 2019 | 45.53 | 46.93 | 44.77 | 46.57 | 1,052,697 | -0.69(-1.46%) |
May 03, 2019 | 46.00 | 47.39 | 45.95 | 47.26 | 1,103,787 | +1.48(+3.23%) |
May 02, 2019 | 46.93 | 47.02 | 45.10 | 45.78 | 1,451,978 | -1.14(-2.43%) |
May 01, 2019 | 45.30 | 47.09 | 44.56 | 46.92 | 2,941,722 | +3.48(+8.01%) |
Apr 30, 2019 | 43.71 | 43.77 | 42.98 | 43.44 | 1,206,856 | -0.17(-0.39%) |
Apr 29, 2019 | 43.47 | 43.83 | 43.23 | 43.61 | 726,950 | +0.34(+0.80%) |
Apr 26, 2019 | 42.35 | 43.30 | 42.25 | 43.27 | 443,943 | +1.04(+2.47%) |
Apr 25, 2019 | 43.03 | 43.03 | 42.20 | 42.23 | 278,224 | -1.17(-2.69%) |
Apr 24, 2019 | 43.50 | 44.08 | 43.38 | 43.40 | 450,303 | -0.17(-0.40%) |
Apr 23, 2019 | 43.23 | 43.92 | 43.09 | 43.57 | 343,464 | +0.21(+0.48%) |
Apr 22, 2019 | 43.31 | 43.45 | 42.95 | 43.36 | 528,138 | -0.06(-0.15%) |
Apr 18, 2019 | 43.82 | 43.88 | 43.24 | 43.42 | 565,801 | +0.09(+0.21%) |
Apr 17, 2019 | 43.73 | 43.88 | 43.22 | 43.33 | 426,749 | -0.15(-0.33%) |
Apr 16, 2019 | 43.19 | 43.56 | 43.10 | 43.48 | 527,517 | +0.48(+1.12%) |
Apr 15, 2019 | 43.44 | 43.47 | 42.86 | 43.00 | 574,731 | -0.24(-0.54%) |
Apr 12, 2019 | 42.95 | 43.30 | 42.76 | 43.23 | 604,764 | +0.84(+1.99%) |
Apr 11, 2019 | 42.02 | 42.41 | 41.79 | 42.39 | 706,734 | +0.57(+1.36%) |
Apr 10, 2019 | 42.14 | 42.25 | 41.29 | 41.82 | 951,259 | -0.33(-0.77%) |
Apr 09, 2019 | 42.22 | 42.53 | 41.86 | 42.15 | 740,113 | -0.43(-1.00%) |
Apr 08, 2019 | 42.87 | 42.99 | 42.47 | 42.57 | 719,803 | -0.55(-1.28%) |
Apr 05, 2019 | 42.59 | 43.20 | 42.54 | 43.12 | 649,357 | +0.74(+1.75%) |
Apr 04, 2019 | 42.06 | 42.69 | 41.91 | 42.38 | 715,838 | +0.40(+0.95%) |
Apr 03, 2019 | 41.74 | 42.38 | 41.74 | 41.98 | 1,016,687 | +0.64(+1.56%) |
Apr 02, 2019 | 41.16 | 41.45 | 40.75 | 41.34 | 822,087 | +0.23(+0.55%) |
Apr 01, 2019 | 40.13 | 41.16 | 40.10 | 41.11 | 1,185,202 | +1.59(+4.03%) |
Mar 29, 2019 | 39.16 | 39.76 | 39.07 | 39.52 | 518,338 | +0.76(+1.96%) |
Mar 28, 2019 | 38.39 | 39.08 | 38.36 | 38.76 | 743,121 | +0.31(+0.80%) |
Mar 27, 2019 | 38.50 | 38.87 | 38.26 | 38.45 | 765,587 | -0.01(-0.02%) |
Mar 26, 2019 | 38.44 | 38.79 | 38.18 | 38.46 | 528,463 | +0.45(+1.19%) |
Mar 25, 2019 | 37.61 | 38.04 | 37.50 | 38.01 | 798,334 | +0.29(+0.77%) |
Mar 22, 2019 | 40.01 | 40.19 | 37.67 | 37.72 | 1,292,424 | -2.58(-6.41%) |
Mar 21, 2019 | 39.51 | 40.43 | 39.48 | 40.30 | 872,137 | +0.70(+1.76%) |
Mar 20, 2019 | 39.48 | 39.95 | 39.06 | 39.60 | 1,053,107 | -0.05(-0.11%) |
Mar 19, 2019 | 40.10 | 40.26 | 39.56 | 39.65 | 549,106 | -0.17(-0.43%) |
Mar 18, 2019 | 39.26 | 39.84 | 39.14 | 39.82 | 455,131 | +0.60(+1.52%) |
Mar 15, 2019 | 39.27 | 39.61 | 39.08 | 39.22 | 858,304 | -0.01(-0.02%) |
Mar 14, 2019 | 39.68 | 39.74 | 38.99 | 39.23 | 689,739 | -0.63(-1.57%) |
Mar 13, 2019 | 39.57 | 39.99 | 39.39 | 39.85 | 1,023,996 | +0.49(+1.24%) |
Mar 12, 2019 | 39.23 | 39.42 | 39.06 | 39.36 | 640,707 | +0.14(+0.35%) |
Mar 11, 2019 | 38.66 | 39.31 | 38.54 | 39.23 | 653,191 | +0.59(+1.52%) |
Mar 08, 2019 | 38.20 | 38.77 | 38.11 | 38.64 | 592,071 | -0.03(-0.07%) |
Mar 07, 2019 | 39.11 | 39.11 | 38.21 | 38.67 | 505,621 | -0.51(-1.29%) |
Mar 06, 2019 | 39.61 | 39.98 | 39.15 | 39.17 | 635,075 | -0.43(-1.10%) |
Mar 05, 2019 | 39.21 | 39.70 | 39.02 | 39.61 | 1,114,734 | +0.29(+0.74%) |
Mar 04, 2019 | 39.62 | 39.75 | 38.99 | 39.32 | 383,305 | -0.13(-0.32%) |