Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 36.04 | 36.19 | 35.24 | 35.52 | 1,029,300 | -1.18(-3.22%) |
May 30, 2019 | 36.42 | 37.54 | 36.19 | 36.70 | 874,627 | +0.54(+1.49%) |
May 29, 2019 | 36.00 | 36.32 | 35.17 | 36.16 | 1,032,015 | -0.20(-0.55%) |
May 28, 2019 | 38.00 | 38.70 | 36.28 | 36.36 | 1,073,660 | -1.65(-4.34%) |
May 24, 2019 | 37.35 | 38.18 | 37.23 | 38.01 | 731,000 | +0.94(+2.54%) |
May 23, 2019 | 38.44 | 38.60 | 36.21 | 37.07 | 2,050,944 | -1.83(-4.70%) |
May 22, 2019 | 40.01 | 40.07 | 38.74 | 38.90 | 823,642 | -1.22(-3.04%) |
May 21, 2019 | 39.87 | 40.18 | 39.54 | 40.12 | 1,272,765 | +0.23(+0.58%) |
May 20, 2019 | 40.19 | 40.38 | 38.61 | 39.89 | 1,575,490 | -1.01(-2.47%) |
May 17, 2019 | 40.86 | 41.81 | 40.27 | 40.90 | 1,213,500 | -0.41(-0.99%) |
May 16, 2019 | 42.43 | 42.96 | 41.20 | 41.31 | 1,578,930 | -1.12(-2.64%) |
May 15, 2019 | 40.54 | 42.77 | 40.35 | 42.43 | 1,252,071 | +1.41(+3.44%) |
May 14, 2019 | 39.11 | 41.23 | 38.98 | 41.02 | 1,645,648 | +2.33(+6.02%) |
May 13, 2019 | 39.97 | 40.06 | 38.48 | 38.69 | 1,616,228 | -2.69(-6.50%) |
May 10, 2019 | 41.95 | 42.16 | 40.09 | 41.38 | 1,347,400 | -0.77(-1.83%) |
May 09, 2019 | 41.93 | 42.40 | 41.26 | 42.15 | 1,421,129 | -0.18(-0.43%) |
May 08, 2019 | 42.54 | 42.88 | 41.94 | 42.33 | 1,465,690 | -0.22(-0.52%) |
May 07, 2019 | 43.62 | 43.84 | 41.82 | 42.55 | 1,601,949 | -1.50(-3.41%) |
May 06, 2019 | 42.72 | 44.31 | 42.26 | 44.05 | 1,917,499 | +0.02(+0.05%) |
May 03, 2019 | 42.11 | 45.50 | 42.11 | 44.03 | 3,964,200 | -4.26(-8.82%) |
May 02, 2019 | 47.24 | 48.47 | 47.24 | 48.29 | 1,522,101 | +0.70(+1.47%) |
May 01, 2019 | 48.22 | 48.53 | 47.34 | 47.59 | 849,916 | -0.43(-0.90%) |
Apr 30, 2019 | 47.25 | 48.31 | 46.87 | 48.02 | 531,102 | +0.51(+1.07%) |
Apr 29, 2019 | 47.92 | 48.11 | 47.25 | 47.51 | 759,877 | -0.34(-0.71%) |
Apr 26, 2019 | 47.87 | 48.54 | 47.57 | 47.85 | 543,100 | -0.02(-0.04%) |
Apr 25, 2019 | 47.78 | 48.20 | 46.75 | 47.87 | 614,219 | -0.25(-0.52%) |
Apr 24, 2019 | 47.86 | 48.72 | 47.75 | 48.12 | 933,478 | +0.75(+1.58%) |
Apr 23, 2019 | 45.82 | 47.90 | 45.56 | 47.37 | 786,846 | +2.01(+4.43%) |
Apr 22, 2019 | 46.33 | 46.98 | 45.30 | 45.36 | 747,295 | -1.06(-2.28%) |
Apr 18, 2019 | 46.19 | 46.50 | 45.76 | 46.42 | 465,300 | +0.36(+0.78%) |
Apr 17, 2019 | 46.92 | 46.92 | 46.04 | 46.06 | 554,697 | -0.46(-0.99%) |
Apr 16, 2019 | 46.21 | 47.03 | 45.98 | 46.52 | 455,105 | +0.51(+1.11%) |
Apr 15, 2019 | 45.35 | 46.45 | 45.30 | 46.01 | 681,758 | -0.50(-1.08%) |
Apr 12, 2019 | 46.17 | 46.67 | 46.09 | 46.51 | 441,200 | +0.65(+1.42%) |
Apr 11, 2019 | 45.26 | 45.87 | 45.01 | 45.86 | 634,737 | +0.61(+1.35%) |
Apr 10, 2019 | 44.28 | 45.39 | 44.21 | 45.25 | 907,914 | +1.11(+2.51%) |
Apr 09, 2019 | 44.53 | 44.59 | 43.96 | 44.14 | 624,434 | -0.38(-0.85%) |
Apr 08, 2019 | 43.45 | 44.53 | 43.02 | 44.52 | 684,671 | +0.12(+0.27%) |
Apr 05, 2019 | 42.67 | 44.45 | 42.49 | 44.40 | 795,900 | +0.51(+1.16%) |
Apr 04, 2019 | 42.01 | 44.11 | 41.93 | 43.89 | 1,447,639 | +1.87(+4.45%) |
Apr 03, 2019 | 41.58 | 42.17 | 41.23 | 42.02 | 812,519 | +0.68(+1.64%) |
Apr 02, 2019 | 41.41 | 41.77 | 41.22 | 41.34 | 1,952,609 | -0.11(-0.27%) |
Apr 01, 2019 | 41.57 | 41.96 | 41.29 | 41.45 | 934,853 | +0.23(+0.56%) |
Mar 29, 2019 | 41.70 | 42.18 | 41.12 | 41.22 | 837,400 | -0.29(-0.70%) |
Mar 28, 2019 | 40.81 | 41.52 | 40.76 | 41.51 | 686,656 | +0.84(+2.07%) |
Mar 27, 2019 | 40.18 | 40.87 | 40.10 | 40.67 | 993,801 | +0.47(+1.17%) |
Mar 26, 2019 | 40.33 | 40.41 | 39.87 | 40.20 | 844,972 | +0.33(+0.83%) |
Mar 25, 2019 | 39.57 | 40.23 | 39.12 | 39.87 | 711,807 | +0.08(+0.20%) |
Mar 22, 2019 | 40.72 | 40.99 | 39.58 | 39.79 | 974,600 | -1.22(-2.97%) |
Mar 21, 2019 | 38.95 | 41.25 | 38.95 | 41.01 | 1,051,562 | +2.78(+7.27%) |
Mar 20, 2019 | 38.53 | 38.75 | 37.61 | 38.23 | 580,382 | -0.53(-1.37%) |
Mar 19, 2019 | 38.53 | 39.15 | 38.11 | 38.76 | 893,993 | +0.36(+0.94%) |
Mar 18, 2019 | 38.81 | 39.27 | 37.91 | 38.40 | 967,766 | -0.47(-1.21%) |
Mar 15, 2019 | 38.49 | 39.32 | 38.29 | 38.87 | 1,923,700 | +0.42(+1.09%) |
Mar 14, 2019 | 39.76 | 39.76 | 37.02 | 38.45 | 3,425,250 | -1.65(-4.11%) |
Mar 13, 2019 | 40.22 | 40.45 | 39.91 | 40.10 | 1,162,172 | +0.12(+0.30%) |
Mar 12, 2019 | 40.00 | 40.19 | 39.53 | 39.98 | 1,117,820 | -0.04(-0.10%) |
Mar 11, 2019 | 39.33 | 40.05 | 39.01 | 40.02 | 1,142,158 | +0.83(+2.12%) |
Mar 08, 2019 | 37.97 | 39.50 | 37.66 | 39.19 | 1,185,900 | +0.87(+2.27%) |
Mar 07, 2019 | 38.37 | 39.07 | 38.19 | 38.32 | 1,022,525 | -0.38(-0.98%) |
Mar 06, 2019 | 38.79 | 39.31 | 38.42 | 38.70 | 943,480 | +0.20(+0.52%) |
Mar 05, 2019 | 38.49 | 38.69 | 38.06 | 38.50 | 633,727 | +0.40(+1.05%) |
Mar 04, 2019 | 38.96 | 39.06 | 37.36 | 38.10 | 1,320,593 | -0.55(-1.42%) |