Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 36.92 | 38.28 | 36.81 | 37.69 | 353,600 | +0.40(+1.07%) |
May 30, 2019 | 38.82 | 39.13 | 37.06 | 37.29 | 510,012 | -1.56(-4.02%) |
May 29, 2019 | 38.57 | 39.14 | 38.06 | 38.85 | 323,011 | +0.02(+0.05%) |
May 28, 2019 | 38.86 | 39.59 | 38.67 | 38.83 | 494,708 | +0.08(+0.21%) |
May 24, 2019 | 38.46 | 39.12 | 37.84 | 38.75 | 458,100 | +0.60(+1.57%) |
May 23, 2019 | 38.51 | 39.41 | 37.67 | 38.15 | 536,804 | -0.87(-2.23%) |
May 22, 2019 | 37.85 | 39.04 | 37.37 | 39.02 | 811,712 | +1.23(+3.25%) |
May 21, 2019 | 37.46 | 37.98 | 37.17 | 37.79 | 348,882 | +0.57(+1.53%) |
May 20, 2019 | 37.25 | 37.44 | 36.54 | 37.22 | 361,829 | -0.17(-0.45%) |
May 17, 2019 | 37.42 | 38.13 | 37.05 | 37.39 | 354,300 | -0.31(-0.82%) |
May 16, 2019 | 37.65 | 38.63 | 37.29 | 37.70 | 461,186 | +0.22(+0.59%) |
May 15, 2019 | 37.05 | 38.05 | 36.93 | 37.48 | 626,220 | +0.02(+0.05%) |
May 14, 2019 | 37.85 | 38.42 | 37.29 | 37.46 | 558,285 | -0.25(-0.66%) |
May 13, 2019 | 38.17 | 38.89 | 37.58 | 37.71 | 437,306 | -1.26(-3.23%) |
May 10, 2019 | 38.19 | 39.43 | 37.90 | 38.97 | 414,400 | +0.49(+1.27%) |
May 09, 2019 | 38.02 | 38.65 | 37.02 | 38.48 | 534,319 | +0.29(+0.76%) |
May 08, 2019 | 37.55 | 38.35 | 37.07 | 38.19 | 464,577 | +0.63(+1.68%) |
May 07, 2019 | 38.01 | 38.50 | 37.00 | 37.56 | 603,394 | -0.56(-1.47%) |
May 06, 2019 | 37.47 | 38.94 | 37.00 | 38.12 | 724,969 | +0.10(+0.26%) |
May 03, 2019 | 38.39 | 38.54 | 37.38 | 38.02 | 752,100 | -0.18(-0.47%) |
May 02, 2019 | 38.46 | 39.20 | 37.63 | 38.20 | 691,901 | -0.26(-0.68%) |
May 01, 2019 | 39.17 | 39.17 | 38.27 | 38.46 | 432,987 | -0.53(-1.36%) |
Apr 30, 2019 | 39.01 | 39.35 | 38.04 | 38.99 | 515,122 | +0.11(+0.28%) |
Apr 29, 2019 | 38.45 | 39.10 | 38.16 | 38.88 | 519,067 | +0.60(+1.57%) |
Apr 26, 2019 | 38.19 | 38.54 | 37.65 | 38.28 | 507,100 | +0.04(+0.10%) |
Apr 25, 2019 | 38.00 | 38.65 | 37.77 | 38.24 | 392,440 | +0.18(+0.47%) |
Apr 24, 2019 | 37.44 | 38.70 | 36.57 | 38.06 | 1,150,589 | +0.67(+1.79%) |
Apr 23, 2019 | 37.07 | 37.85 | 36.14 | 37.39 | 973,803 | +0.18(+0.48%) |
Apr 22, 2019 | 35.91 | 37.36 | 35.57 | 37.21 | 682,142 | +1.04(+2.88%) |
Apr 18, 2019 | 36.72 | 37.29 | 35.25 | 36.17 | 772,600 | -0.32(-0.88%) |
Apr 17, 2019 | 37.90 | 38.00 | 36.20 | 36.49 | 1,128,237 | -1.49(-3.92%) |
Apr 16, 2019 | 38.33 | 38.48 | 37.22 | 37.98 | 540,406 | -0.17(-0.45%) |
Apr 15, 2019 | 38.11 | 38.32 | 35.91 | 38.15 | 1,392,226 | -0.31(-0.81%) |
Apr 12, 2019 | 39.17 | 39.28 | 38.20 | 38.46 | 668,500 | -0.57(-1.46%) |
Apr 11, 2019 | 39.97 | 40.11 | 38.40 | 39.03 | 1,569,232 | -0.97(-2.42%) |
Apr 10, 2019 | 39.95 | 40.36 | 38.71 | 40.00 | 2,425,636 | +0.04(+0.10%) |
Apr 09, 2019 | 38.03 | 40.49 | 37.44 | 39.96 | 9,393,647 | -11.89(-22.93%) |
Apr 08, 2019 | 52.21 | 52.80 | 51.18 | 51.85 | 2,995,138 | -0.15(-0.29%) |
Apr 05, 2019 | 51.73 | 52.65 | 51.12 | 52.00 | 938,200 | +0.49(+0.95%) |
Apr 04, 2019 | 52.67 | 53.29 | 50.30 | 51.51 | 890,534 | -1.17(-2.22%) |
Apr 03, 2019 | 54.01 | 54.34 | 52.22 | 52.68 | 406,660 | -1.21(-2.25%) |
Apr 02, 2019 | 54.90 | 55.44 | 53.54 | 53.89 | 382,098 | -1.07(-1.95%) |
Apr 01, 2019 | 55.33 | 55.98 | 54.60 | 54.96 | 443,768 | -0.05(-0.09%) |
Mar 29, 2019 | 54.81 | 56.50 | 54.21 | 55.01 | 701,900 | +0.47(+0.86%) |
Mar 28, 2019 | 54.25 | 54.79 | 53.53 | 54.54 | 223,486 | +0.36(+0.66%) |
Mar 27, 2019 | 54.21 | 54.95 | 52.89 | 54.18 | 309,805 | -0.12(-0.22%) |
Mar 26, 2019 | 52.65 | 54.84 | 52.51 | 54.30 | 505,465 | +2.09(+4.00%) |
Mar 25, 2019 | 52.62 | 52.93 | 51.63 | 52.21 | 423,175 | -0.45(-0.85%) |
Mar 22, 2019 | 54.17 | 54.62 | 52.40 | 52.66 | 500,900 | -1.68(-3.09%) |
Mar 21, 2019 | 51.87 | 54.71 | 51.86 | 54.34 | 576,135 | +1.92(+3.66%) |
Mar 20, 2019 | 53.06 | 53.69 | 51.26 | 52.42 | 362,707 | -0.20(-0.38%) |
Mar 19, 2019 | 53.03 | 53.34 | 51.54 | 52.62 | 694,076 | -0.05(-0.09%) |
Mar 18, 2019 | 51.69 | 52.96 | 51.15 | 52.67 | 685,105 | +0.79(+1.52%) |
Mar 15, 2019 | 52.69 | 54.49 | 51.70 | 51.88 | 780,000 | -0.75(-1.43%) |
Mar 14, 2019 | 52.99 | 53.59 | 52.26 | 52.63 | 486,922 | -0.34(-0.64%) |
Mar 13, 2019 | 54.21 | 54.37 | 52.81 | 52.97 | 460,444 | -0.91(-1.69%) |
Mar 12, 2019 | 52.84 | 54.48 | 52.80 | 53.88 | 321,854 | +1.30(+2.47%) |
Mar 11, 2019 | 51.09 | 52.74 | 50.87 | 52.58 | 423,536 | +1.63(+3.20%) |
Mar 08, 2019 | 50.35 | 51.78 | 50.26 | 50.95 | 335,300 | +0.21(+0.41%) |
Mar 07, 2019 | 50.95 | 51.62 | 50.22 | 50.74 | 410,952 | -0.20(-0.39%) |
Mar 06, 2019 | 52.56 | 52.72 | 50.36 | 50.94 | 563,496 | -1.66(-3.16%) |
Mar 05, 2019 | 51.98 | 53.07 | 51.55 | 52.60 | 326,752 | +0.61(+1.17%) |
Mar 04, 2019 | 53.95 | 54.66 | 51.87 | 51.99 | 533,860 | -1.96(-3.63%) |