Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 39.38 | 39.61 | 37.84 | 38.71 | 921,490 | -1.25(-3.13%) |
May 30, 2019 | 39.74 | 40.43 | 39.58 | 39.96 | 381,214 | +0.32(+0.82%) |
May 29, 2019 | 39.77 | 39.81 | 39.11 | 39.63 | 455,430 | -0.30(-0.74%) |
May 28, 2019 | 40.97 | 41.25 | 39.89 | 39.93 | 460,277 | -1.02(-2.49%) |
May 24, 2019 | 41.59 | 41.83 | 40.82 | 40.95 | 282,269 | -0.48(-1.15%) |
May 23, 2019 | 41.94 | 42.31 | 41.06 | 41.43 | 434,011 | -0.84(-1.99%) |
May 22, 2019 | 42.18 | 42.92 | 42.09 | 42.27 | 440,428 | -0.21(-0.48%) |
May 21, 2019 | 42.65 | 42.99 | 41.92 | 42.47 | 614,620 | +0.08(+0.19%) |
May 20, 2019 | 41.95 | 42.63 | 41.46 | 42.39 | 918,146 | +0.35(+0.82%) |
May 17, 2019 | 42.86 | 43.48 | 42.04 | 42.04 | 463,763 | -1.14(-2.65%) |
May 16, 2019 | 43.90 | 44.41 | 42.98 | 43.19 | 618,054 | -0.79(-1.80%) |
May 15, 2019 | 43.06 | 44.12 | 42.80 | 43.98 | 618,375 | +0.86(+1.98%) |
May 14, 2019 | 43.34 | 43.79 | 42.93 | 43.12 | 560,506 | -0.14(-0.32%) |
May 13, 2019 | 43.52 | 43.55 | 42.59 | 43.26 | 751,884 | -1.15(-2.59%) |
May 10, 2019 | 45.09 | 45.75 | 43.81 | 44.41 | 554,450 | -0.75(-1.66%) |
May 09, 2019 | 45.01 | 45.58 | 44.63 | 45.16 | 554,487 | -0.27(-0.60%) |
May 08, 2019 | 45.66 | 46.27 | 45.25 | 45.43 | 918,289 | -0.21(-0.45%) |
May 07, 2019 | 47.00 | 47.91 | 45.34 | 45.64 | 1,652,868 | -2.04(-4.28%) |
May 06, 2019 | 47.51 | 48.99 | 47.22 | 47.68 | 1,043,566 | -0.50(-1.04%) |
May 03, 2019 | 49.56 | 50.94 | 47.93 | 48.18 | 2,069,614 | -1.57(-3.16%) |
May 02, 2019 | 53.06 | 53.06 | 49.71 | 49.75 | 2,072,120 | -3.16(-5.97%) |
May 01, 2019 | 49.99 | 53.39 | 49.61 | 52.91 | 4,716,083 | +11.06(+26.44%) |
Apr 30, 2019 | 41.84 | 42.10 | 40.88 | 41.85 | 1,385,284 | +0.14(+0.34%) |
Apr 29, 2019 | 41.51 | 42.14 | 41.50 | 41.71 | 982,933 | +0.20(+0.48%) |
Apr 26, 2019 | 41.10 | 41.95 | 40.97 | 41.51 | 571,955 | +0.45(+1.10%) |
Apr 25, 2019 | 41.04 | 41.90 | 40.74 | 41.06 | 904,941 | +0.07(+0.16%) |
Apr 24, 2019 | 39.98 | 41.34 | 39.98 | 40.99 | 1,011,754 | +1.06(+2.66%) |
Apr 23, 2019 | 39.94 | 40.48 | 39.64 | 39.93 | 926,824 | +0.07(+0.19%) |
Apr 22, 2019 | 40.77 | 40.91 | 39.49 | 39.86 | 1,283,939 | -1.09(-2.65%) |
Apr 18, 2019 | 41.21 | 41.38 | 40.74 | 40.94 | 863,099 | -0.18(-0.44%) |
Apr 17, 2019 | 41.10 | 41.46 | 40.66 | 41.12 | 628,376 | +0.31(+0.77%) |
Apr 16, 2019 | 41.08 | 41.71 | 40.76 | 40.81 | 828,521 | -0.22(-0.54%) |
Apr 15, 2019 | 41.48 | 41.76 | 40.76 | 41.03 | 672,264 | -0.44(-1.07%) |
Apr 12, 2019 | 41.62 | 41.94 | 41.20 | 41.48 | 470,449 | -0.28(-0.67%) |
Apr 11, 2019 | 42.69 | 42.92 | 41.66 | 41.76 | 659,889 | -0.84(-1.97%) |
Apr 10, 2019 | 41.62 | 42.75 | 41.28 | 42.60 | 698,748 | +0.98(+2.35%) |
Apr 09, 2019 | 41.96 | 42.34 | 41.43 | 41.62 | 706,733 | -0.31(-0.75%) |
Apr 08, 2019 | 41.76 | 42.18 | 41.59 | 41.93 | 838,396 | +0.19(+0.45%) |
Apr 05, 2019 | 40.94 | 41.84 | 40.94 | 41.74 | 662,641 | +0.84(+2.05%) |
Apr 04, 2019 | 40.41 | 41.54 | 40.19 | 40.90 | 750,450 | +0.71(+1.76%) |
Apr 03, 2019 | 39.90 | 40.83 | 39.90 | 40.19 | 1,588,857 | -0.07(-0.18%) |
Apr 02, 2019 | 40.65 | 40.93 | 39.90 | 40.27 | 770,693 | -0.27(-0.67%) |
Apr 01, 2019 | 39.46 | 40.64 | 39.46 | 40.54 | 863,591 | +1.17(+2.97%) |
Mar 29, 2019 | 39.61 | 39.84 | 38.75 | 39.37 | 777,640 | -0.03(-0.08%) |
Mar 28, 2019 | 39.91 | 40.48 | 38.95 | 39.40 | 640,151 | -0.17(-0.44%) |
Mar 27, 2019 | 39.53 | 40.07 | 39.07 | 39.58 | 852,773 | +0.00(+0.00%) |
Mar 26, 2019 | 39.36 | 39.95 | 38.82 | 39.58 | 1,147,855 | +0.55(+1.41%) |
Mar 25, 2019 | 38.71 | 39.13 | 36.49 | 39.02 | 2,191,073 | -1.51(-3.73%) |
Mar 22, 2019 | 42.73 | 42.95 | 40.49 | 40.54 | 934,943 | -2.13(-4.99%) |
Mar 21, 2019 | 43.08 | 43.76 | 42.46 | 42.67 | 1,042,531 | -0.59(-1.37%) |
Mar 20, 2019 | 46.56 | 46.56 | 43.24 | 43.26 | 1,342,221 | -3.49(-7.46%) |
Mar 19, 2019 | 46.60 | 47.15 | 46.14 | 46.75 | 929,240 | +0.12(+0.25%) |
Mar 18, 2019 | 48.83 | 49.22 | 45.49 | 46.63 | 1,565,859 | -2.47(-5.03%) |
Mar 15, 2019 | 49.02 | 49.61 | 48.87 | 49.10 | 1,021,860 | +0.57(+1.17%) |
Mar 14, 2019 | 48.58 | 48.94 | 48.31 | 48.53 | 512,011 | -0.24(-0.49%) |
Mar 13, 2019 | 48.75 | 49.27 | 48.43 | 48.77 | 562,056 | +0.02(+0.05%) |
Mar 12, 2019 | 48.66 | 48.84 | 48.13 | 48.75 | 670,693 | +0.26(+0.53%) |
Mar 11, 2019 | 48.39 | 48.78 | 47.97 | 48.49 | 470,267 | +0.30(+0.63%) |
Mar 08, 2019 | 47.60 | 48.21 | 46.93 | 48.19 | 901,999 | +0.99(+2.09%) |
Mar 07, 2019 | 47.82 | 48.12 | 47.15 | 47.20 | 578,578 | -0.49(-1.03%) |
Mar 06, 2019 | 49.23 | 49.72 | 47.55 | 47.70 | 1,004,481 | -1.81(-3.66%) |
Mar 05, 2019 | 49.09 | 50.30 | 49.09 | 49.51 | 592,277 | +0.36(+0.74%) |
Mar 04, 2019 | 48.93 | 49.52 | 48.75 | 49.14 | 1,046,853 | +0.39(+0.81%) |