Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 39.35 | 39.57 | 37.81 | 38.67 | 922,405 | -1.25(-3.13%) |
May 30, 2019 | 39.70 | 40.39 | 39.54 | 39.92 | 381,592 | +0.32(+0.82%) |
May 29, 2019 | 39.73 | 39.77 | 39.07 | 39.59 | 455,883 | -0.30(-0.74%) |
May 28, 2019 | 40.93 | 41.21 | 39.85 | 39.89 | 460,734 | -1.02(-2.49%) |
May 24, 2019 | 41.55 | 41.79 | 40.78 | 40.91 | 282,550 | -0.48(-1.15%) |
May 23, 2019 | 41.90 | 42.27 | 41.02 | 41.39 | 434,442 | -0.84(-1.99%) |
May 22, 2019 | 42.14 | 42.88 | 42.04 | 42.22 | 440,866 | -0.21(-0.48%) |
May 21, 2019 | 42.61 | 42.95 | 41.88 | 42.43 | 615,230 | +0.08(+0.19%) |
May 20, 2019 | 41.91 | 42.59 | 41.41 | 42.35 | 919,058 | +0.35(+0.82%) |
May 17, 2019 | 42.82 | 43.44 | 41.99 | 42.00 | 464,224 | -1.14(-2.65%) |
May 16, 2019 | 43.86 | 44.37 | 42.94 | 43.14 | 618,668 | -0.79(-1.80%) |
May 15, 2019 | 43.02 | 44.07 | 42.76 | 43.93 | 618,989 | +0.85(+1.98%) |
May 14, 2019 | 43.29 | 43.74 | 42.89 | 43.08 | 561,063 | -0.14(-0.32%) |
May 13, 2019 | 43.48 | 43.51 | 42.54 | 43.22 | 752,631 | -1.15(-2.59%) |
May 10, 2019 | 45.04 | 45.71 | 43.76 | 44.37 | 555,000 | -0.75(-1.66%) |
May 09, 2019 | 44.96 | 45.54 | 44.58 | 45.12 | 555,038 | -0.27(-0.60%) |
May 08, 2019 | 45.61 | 46.23 | 45.20 | 45.39 | 919,200 | -0.21(-0.45%) |
May 07, 2019 | 46.96 | 47.86 | 45.29 | 45.59 | 1,654,509 | -2.04(-4.28%) |
May 06, 2019 | 47.46 | 48.94 | 47.17 | 47.63 | 1,044,602 | -0.50(-1.04%) |
May 03, 2019 | 49.51 | 50.89 | 47.88 | 48.13 | 2,071,670 | -1.57(-3.16%) |
May 02, 2019 | 53.01 | 53.01 | 49.66 | 49.70 | 2,074,178 | -3.16(-5.97%) |
May 01, 2019 | 49.94 | 53.33 | 49.56 | 52.86 | 4,720,766 | +11.05(+26.44%) |
Apr 30, 2019 | 41.80 | 42.06 | 40.84 | 41.80 | 1,386,659 | +0.14(+0.34%) |
Apr 29, 2019 | 41.47 | 42.10 | 41.46 | 41.67 | 983,910 | +0.20(+0.48%) |
Apr 26, 2019 | 41.06 | 41.91 | 40.93 | 41.47 | 572,523 | +0.45(+1.10%) |
Apr 25, 2019 | 41.00 | 41.86 | 40.70 | 41.02 | 905,840 | +0.07(+0.16%) |
Apr 24, 2019 | 39.94 | 41.30 | 39.94 | 40.95 | 1,012,758 | +1.06(+2.66%) |
Apr 23, 2019 | 39.90 | 40.44 | 39.60 | 39.89 | 927,744 | +0.07(+0.19%) |
Apr 22, 2019 | 40.73 | 40.87 | 39.45 | 39.82 | 1,285,214 | -1.08(-2.65%) |
Apr 18, 2019 | 41.17 | 41.34 | 40.70 | 40.90 | 863,956 | -0.18(-0.44%) |
Apr 17, 2019 | 41.06 | 41.42 | 40.62 | 41.08 | 629,000 | +0.31(+0.77%) |
Apr 16, 2019 | 41.04 | 41.67 | 40.72 | 40.77 | 829,344 | -0.22(-0.54%) |
Apr 15, 2019 | 41.44 | 41.72 | 40.72 | 40.99 | 672,932 | -0.44(-1.07%) |
Apr 12, 2019 | 41.58 | 41.90 | 41.16 | 41.44 | 470,917 | -0.28(-0.67%) |
Apr 11, 2019 | 42.64 | 42.87 | 41.62 | 41.71 | 660,544 | -0.84(-1.97%) |
Apr 10, 2019 | 41.57 | 42.71 | 41.24 | 42.55 | 699,442 | +0.98(+2.35%) |
Apr 09, 2019 | 41.92 | 42.30 | 41.39 | 41.57 | 707,435 | -0.31(-0.75%) |
Apr 08, 2019 | 41.71 | 42.14 | 41.55 | 41.89 | 839,229 | +0.19(+0.45%) |
Apr 05, 2019 | 40.90 | 41.80 | 40.90 | 41.70 | 663,299 | +0.84(+2.05%) |
Apr 04, 2019 | 40.37 | 41.50 | 40.15 | 40.86 | 751,195 | +0.71(+1.76%) |
Apr 03, 2019 | 39.86 | 40.79 | 39.86 | 40.15 | 1,590,435 | -0.07(-0.18%) |
Apr 02, 2019 | 40.61 | 40.89 | 39.86 | 40.23 | 771,458 | -0.27(-0.67%) |
Apr 01, 2019 | 39.42 | 40.60 | 39.42 | 40.50 | 864,449 | +1.17(+2.97%) |
Mar 29, 2019 | 39.57 | 39.80 | 38.71 | 39.33 | 778,412 | -0.03(-0.08%) |
Mar 28, 2019 | 39.87 | 40.44 | 38.91 | 39.36 | 640,786 | -0.17(-0.44%) |
Mar 27, 2019 | 39.49 | 40.03 | 39.04 | 39.54 | 853,620 | +0.00(+0.00%) |
Mar 26, 2019 | 39.32 | 39.91 | 38.78 | 39.54 | 1,148,995 | +0.55(+1.41%) |
Mar 25, 2019 | 38.67 | 39.09 | 36.46 | 38.99 | 2,193,249 | -1.51(-3.73%) |
Mar 22, 2019 | 42.68 | 42.91 | 40.45 | 40.50 | 935,871 | -2.13(-4.99%) |
Mar 21, 2019 | 43.04 | 43.72 | 42.42 | 42.63 | 1,043,566 | -0.59(-1.37%) |
Mar 20, 2019 | 46.51 | 46.51 | 43.20 | 43.22 | 1,343,554 | -3.48(-7.46%) |
Mar 19, 2019 | 46.55 | 47.11 | 46.09 | 46.70 | 930,163 | +0.12(+0.25%) |
Mar 18, 2019 | 48.78 | 49.17 | 45.45 | 46.59 | 1,567,414 | -2.47(-5.03%) |
Mar 15, 2019 | 48.97 | 49.56 | 48.82 | 49.05 | 1,022,875 | +0.57(+1.17%) |
Mar 14, 2019 | 48.54 | 48.89 | 48.26 | 48.49 | 512,519 | -0.24(-0.49%) |
Mar 13, 2019 | 48.70 | 49.22 | 48.38 | 48.72 | 562,614 | +0.02(+0.05%) |
Mar 12, 2019 | 48.61 | 48.79 | 48.08 | 48.70 | 671,359 | +0.25(+0.53%) |
Mar 11, 2019 | 48.34 | 48.73 | 47.92 | 48.45 | 470,734 | +0.30(+0.63%) |
Mar 08, 2019 | 47.56 | 48.17 | 46.88 | 48.14 | 902,895 | +0.99(+2.09%) |
Mar 07, 2019 | 47.77 | 48.08 | 47.11 | 47.15 | 579,152 | -0.49(-1.03%) |
Mar 06, 2019 | 49.18 | 49.67 | 47.50 | 47.65 | 1,005,478 | -1.81(-3.66%) |
Mar 05, 2019 | 49.04 | 50.25 | 49.04 | 49.46 | 592,865 | +0.36(+0.74%) |
Mar 04, 2019 | 48.88 | 49.47 | 48.70 | 49.09 | 1,047,892 | +0.39(+0.81%) |