Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 41.97 | 42.12 | 41.52 | 41.60 | 619,153 | -1.12(-2.62%) |
May 30, 2019 | 42.40 | 42.77 | 42.23 | 42.72 | 575,976 | +0.57(+1.34%) |
May 29, 2019 | 42.28 | 42.50 | 41.86 | 42.16 | 811,014 | -0.46(-1.07%) |
May 28, 2019 | 42.99 | 43.35 | 42.59 | 42.62 | 584,025 | -0.42(-0.97%) |
May 24, 2019 | 43.57 | 43.95 | 42.74 | 43.04 | 409,725 | -0.16(-0.36%) |
May 23, 2019 | 43.13 | 43.49 | 42.70 | 43.19 | 658,056 | -0.58(-1.34%) |
May 22, 2019 | 44.08 | 44.34 | 43.76 | 43.78 | 758,626 | -0.63(-1.43%) |
May 21, 2019 | 43.97 | 44.61 | 43.82 | 44.41 | 605,713 | +0.55(+1.24%) |
May 20, 2019 | 44.27 | 44.65 | 43.71 | 43.86 | 429,611 | -0.89(-1.98%) |
May 17, 2019 | 45.19 | 45.46 | 44.72 | 44.75 | 303,317 | -0.88(-1.92%) |
May 16, 2019 | 45.56 | 45.80 | 45.39 | 45.63 | 613,224 | +0.26(+0.58%) |
May 15, 2019 | 44.48 | 45.50 | 44.43 | 45.37 | 617,888 | +0.51(+1.13%) |
May 14, 2019 | 44.65 | 45.09 | 44.50 | 44.86 | 770,642 | +0.46(+1.03%) |
May 13, 2019 | 46.39 | 46.58 | 44.24 | 44.40 | 1,569,098 | -3.23(-6.77%) |
May 10, 2019 | 47.23 | 47.76 | 46.52 | 47.63 | 305,985 | +0.18(+0.37%) |
May 09, 2019 | 47.15 | 47.76 | 46.63 | 47.45 | 557,569 | -0.28(-0.59%) |
May 08, 2019 | 48.03 | 48.46 | 47.66 | 47.73 | 464,806 | -0.46(-0.95%) |
May 07, 2019 | 48.55 | 48.85 | 47.92 | 48.19 | 772,252 | -1.12(-2.27%) |
May 06, 2019 | 49.22 | 49.70 | 48.53 | 49.31 | 638,347 | -1.16(-2.30%) |
May 03, 2019 | 49.66 | 50.53 | 49.52 | 50.47 | 833,302 | +1.00(+2.03%) |
May 02, 2019 | 48.63 | 49.78 | 48.53 | 49.47 | 889,076 | +0.75(+1.54%) |
May 01, 2019 | 48.73 | 49.72 | 47.92 | 48.72 | 1,313,849 | +0.05(+0.10%) |
Apr 30, 2019 | 48.67 | 48.82 | 47.97 | 48.67 | 2,282,534 | -0.13(-0.26%) |
Apr 29, 2019 | 48.88 | 49.21 | 48.68 | 48.80 | 544,050 | -0.02(-0.04%) |
Apr 26, 2019 | 48.91 | 49.22 | 48.58 | 48.82 | 524,546 | -0.28(-0.58%) |
Apr 25, 2019 | 49.49 | 49.49 | 48.57 | 49.10 | 755,687 | -0.69(-1.39%) |
Apr 24, 2019 | 49.94 | 50.41 | 49.73 | 49.79 | 719,750 | +0.00(+0.00%) |
Apr 23, 2019 | 49.26 | 50.12 | 49.16 | 49.79 | 411,124 | +0.52(+1.05%) |
Apr 22, 2019 | 49.01 | 49.51 | 48.54 | 49.27 | 542,923 | -0.67(-1.35%) |
Apr 18, 2019 | 49.48 | 50.19 | 49.26 | 49.95 | 892,509 | +0.73(+1.49%) |
Apr 17, 2019 | 49.39 | 49.45 | 48.82 | 49.22 | 751,292 | +0.38(+0.78%) |
Apr 16, 2019 | 48.02 | 49.01 | 47.91 | 48.84 | 848,307 | +0.97(+2.04%) |
Apr 15, 2019 | 47.38 | 47.98 | 47.30 | 47.86 | 731,908 | +0.45(+0.95%) |
Apr 12, 2019 | 47.62 | 48.21 | 47.32 | 47.41 | 463,390 | +0.11(+0.23%) |
Apr 11, 2019 | 47.07 | 47.35 | 46.77 | 47.30 | 409,688 | +0.34(+0.73%) |
Apr 10, 2019 | 46.46 | 47.03 | 46.18 | 46.96 | 450,793 | +0.60(+1.30%) |
Apr 09, 2019 | 47.17 | 47.29 | 46.33 | 46.36 | 492,720 | -1.12(-2.36%) |
Apr 08, 2019 | 46.94 | 47.49 | 46.57 | 47.48 | 506,708 | +0.38(+0.81%) |
Apr 05, 2019 | 47.19 | 47.34 | 46.80 | 47.10 | 977,881 | +0.14(+0.29%) |
Apr 04, 2019 | 47.30 | 47.58 | 46.75 | 46.96 | 1,342,392 | -0.39(-0.82%) |
Apr 03, 2019 | 46.29 | 47.46 | 46.29 | 47.35 | 1,416,378 | +1.06(+2.29%) |
Apr 02, 2019 | 45.67 | 46.32 | 45.67 | 46.29 | 1,258,047 | +0.56(+1.21%) |
Apr 01, 2019 | 44.54 | 45.77 | 44.41 | 45.74 | 2,086,087 | +1.86(+4.24%) |
Mar 29, 2019 | 43.67 | 44.05 | 43.54 | 43.87 | 1,294,641 | +0.57(+1.33%) |
Mar 28, 2019 | 43.61 | 44.11 | 43.07 | 43.30 | 1,046,920 | -0.42(-0.96%) |
Mar 27, 2019 | 44.48 | 44.75 | 43.59 | 43.72 | 1,317,536 | -0.94(-2.09%) |
Mar 26, 2019 | 44.77 | 45.08 | 44.38 | 44.65 | 755,195 | +0.19(+0.42%) |
Mar 25, 2019 | 44.59 | 44.86 | 44.14 | 44.47 | 639,468 | -0.07(-0.15%) |
Mar 22, 2019 | 45.68 | 45.68 | 44.45 | 44.54 | 839,254 | -1.29(-2.81%) |
Mar 21, 2019 | 44.83 | 46.04 | 44.83 | 45.82 | 1,216,178 | +0.63(+1.40%) |
Mar 20, 2019 | 46.38 | 46.39 | 45.01 | 45.19 | 922,227 | -1.41(-3.03%) |
Mar 19, 2019 | 46.77 | 47.05 | 46.42 | 46.60 | 671,488 | +0.02(+0.04%) |
Mar 18, 2019 | 46.71 | 46.88 | 46.41 | 46.58 | 800,514 | +0.11(+0.23%) |
Mar 15, 2019 | 46.70 | 46.87 | 46.32 | 46.48 | 1,234,203 | -0.07(-0.15%) |
Mar 14, 2019 | 47.17 | 47.21 | 46.43 | 46.54 | 1,288,524 | -0.82(-1.73%) |
Mar 13, 2019 | 47.33 | 47.63 | 47.19 | 47.36 | 1,297,816 | +0.17(+0.35%) |
Mar 12, 2019 | 47.74 | 47.93 | 47.06 | 47.20 | 1,100,958 | -0.29(-0.62%) |
Mar 11, 2019 | 46.92 | 47.75 | 46.75 | 47.49 | 1,250,019 | +0.64(+1.37%) |
Mar 08, 2019 | 47.17 | 47.41 | 46.60 | 46.85 | 1,653,676 | -0.82(-1.72%) |
Mar 07, 2019 | 48.09 | 48.14 | 47.44 | 47.67 | 1,168,207 | -0.88(-1.81%) |
Mar 06, 2019 | 49.30 | 49.47 | 48.51 | 48.54 | 923,868 | -0.82(-1.66%) |
Mar 05, 2019 | 49.64 | 49.81 | 49.33 | 49.36 | 633,552 | -0.44(-0.88%) |
Mar 04, 2019 | 49.96 | 50.32 | 49.48 | 49.80 | 837,138 | +0.10(+0.20%) |