Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 39.17 | 39.81 | 38.22 | 39.20 | 254,200 | -0.54(-1.36%) |
May 30, 2019 | 43.30 | 43.62 | 39.66 | 39.74 | 242,031 | -3.37(-7.82%) |
May 29, 2019 | 44.31 | 44.93 | 43.00 | 43.11 | 141,307 | -1.42(-3.19%) |
May 28, 2019 | 44.62 | 44.98 | 43.90 | 44.53 | 236,929 | +0.18(+0.41%) |
May 24, 2019 | 43.86 | 44.95 | 43.36 | 44.35 | 197,300 | +0.68(+1.56%) |
May 23, 2019 | 43.25 | 44.45 | 42.52 | 43.67 | 324,397 | -0.32(-0.73%) |
May 22, 2019 | 44.50 | 45.00 | 43.08 | 43.99 | 341,327 | -0.74(-1.65%) |
May 21, 2019 | 43.37 | 44.74 | 43.04 | 44.73 | 207,893 | +1.54(+3.57%) |
May 20, 2019 | 42.75 | 43.60 | 42.27 | 43.19 | 303,711 | -0.03(-0.07%) |
May 17, 2019 | 42.42 | 43.60 | 42.19 | 43.22 | 213,000 | +0.46(+1.08%) |
May 16, 2019 | 41.79 | 43.55 | 41.79 | 42.76 | 542,235 | +1.11(+2.67%) |
May 15, 2019 | 41.07 | 42.00 | 41.05 | 41.65 | 303,594 | +0.05(+0.12%) |
May 14, 2019 | 40.73 | 42.75 | 39.78 | 41.60 | 336,995 | +0.90(+2.21%) |
May 13, 2019 | 41.12 | 41.71 | 40.20 | 40.70 | 323,483 | -1.50(-3.55%) |
May 10, 2019 | 42.04 | 42.82 | 41.29 | 42.20 | 159,900 | +0.00(+0.00%) |
May 09, 2019 | 39.81 | 43.07 | 39.18 | 42.20 | 384,051 | +1.75(+4.33%) |
May 08, 2019 | 38.64 | 40.56 | 38.02 | 40.45 | 198,008 | +1.36(+3.48%) |
May 07, 2019 | 39.67 | 39.67 | 37.94 | 39.09 | 179,277 | -0.86(-2.15%) |
May 06, 2019 | 37.13 | 40.07 | 36.99 | 39.95 | 157,680 | +2.04(+5.38%) |
May 03, 2019 | 37.36 | 38.58 | 36.99 | 37.91 | 175,700 | +0.86(+2.32%) |
May 02, 2019 | 37.70 | 37.87 | 35.81 | 37.05 | 196,256 | -0.65(-1.72%) |
May 01, 2019 | 39.40 | 39.85 | 37.53 | 37.70 | 169,863 | -1.51(-3.85%) |
Apr 30, 2019 | 42.01 | 42.01 | 38.71 | 39.21 | 262,427 | -2.77(-6.60%) |
Apr 29, 2019 | 40.80 | 42.20 | 40.35 | 41.98 | 195,487 | +1.36(+3.35%) |
Apr 26, 2019 | 38.96 | 41.88 | 38.05 | 40.62 | 255,500 | +1.78(+4.58%) |
Apr 25, 2019 | 38.09 | 39.21 | 37.43 | 38.84 | 166,294 | +0.72(+1.89%) |
Apr 24, 2019 | 39.31 | 40.09 | 38.01 | 38.12 | 166,914 | -1.08(-2.76%) |
Apr 23, 2019 | 37.73 | 39.65 | 37.46 | 39.20 | 178,716 | +1.59(+4.23%) |
Apr 22, 2019 | 37.11 | 38.14 | 37.02 | 37.61 | 111,206 | -0.04(-0.11%) |
Apr 18, 2019 | 36.04 | 37.93 | 34.58 | 37.65 | 169,200 | +1.65(+4.58%) |
Apr 17, 2019 | 37.15 | 37.81 | 35.08 | 36.00 | 245,551 | -0.99(-2.68%) |
Apr 16, 2019 | 37.83 | 38.24 | 36.52 | 36.99 | 178,560 | -0.61(-1.62%) |
Apr 15, 2019 | 37.80 | 39.37 | 36.75 | 37.60 | 124,873 | -0.19(-0.50%) |
Apr 12, 2019 | 39.20 | 39.57 | 37.49 | 37.79 | 165,200 | -1.16(-2.98%) |
Apr 11, 2019 | 39.84 | 40.05 | 38.88 | 38.95 | 124,714 | -0.90(-2.26%) |
Apr 10, 2019 | 41.03 | 41.95 | 39.19 | 39.85 | 145,280 | -1.12(-2.73%) |
Apr 09, 2019 | 43.26 | 44.73 | 40.94 | 40.97 | 246,065 | -2.37(-5.47%) |
Apr 08, 2019 | 43.38 | 44.05 | 42.00 | 43.34 | 145,071 | +0.19(+0.44%) |
Apr 05, 2019 | 42.02 | 44.45 | 42.02 | 43.15 | 246,900 | +1.33(+3.18%) |
Apr 04, 2019 | 42.28 | 42.92 | 41.48 | 41.82 | 140,800 | -0.41(-0.97%) |
Apr 03, 2019 | 42.75 | 43.27 | 41.80 | 42.23 | 156,524 | -0.07(-0.17%) |
Apr 02, 2019 | 42.54 | 43.48 | 41.98 | 42.30 | 218,202 | -0.29(-0.68%) |
Apr 01, 2019 | 40.97 | 43.18 | 39.51 | 42.59 | 340,380 | +2.09(+5.16%) |
Mar 29, 2019 | 40.61 | 40.99 | 39.87 | 40.50 | 204,600 | -0.05(-0.12%) |
Mar 28, 2019 | 40.57 | 41.20 | 39.81 | 40.55 | 264,755 | +0.22(+0.55%) |
Mar 27, 2019 | 38.87 | 40.94 | 38.08 | 40.33 | 415,847 | +1.17(+2.99%) |
Mar 26, 2019 | 36.76 | 39.16 | 36.54 | 39.16 | 462,143 | +2.46(+6.70%) |
Mar 25, 2019 | 36.31 | 36.79 | 35.47 | 36.70 | 459,979 | +0.40(+1.10%) |
Mar 22, 2019 | 37.77 | 38.39 | 36.30 | 36.30 | 271,400 | -1.72(-4.52%) |
Mar 21, 2019 | 37.73 | 38.51 | 37.19 | 38.02 | 331,789 | -0.06(-0.16%) |
Mar 20, 2019 | 39.19 | 39.70 | 37.40 | 38.08 | 644,605 | -1.12(-2.86%) |
Mar 19, 2019 | 39.84 | 40.12 | 38.49 | 39.20 | 460,501 | -0.47(-1.18%) |
Mar 18, 2019 | 39.37 | 40.12 | 38.72 | 39.67 | 706,841 | +0.30(+0.76%) |
Mar 15, 2019 | 38.51 | 40.06 | 37.31 | 39.37 | 2,075,000 | +0.85(+2.21%) |
Mar 14, 2019 | 39.68 | 39.97 | 37.14 | 38.52 | 970,108 | -1.16(-2.92%) |
Mar 13, 2019 | 39.25 | 40.01 | 38.33 | 39.68 | 440,466 | +0.57(+1.46%) |
Mar 12, 2019 | 39.32 | 40.25 | 38.75 | 39.11 | 220,990 | -0.14(-0.36%) |
Mar 11, 2019 | 36.97 | 39.44 | 36.45 | 39.25 | 274,285 | +2.42(+6.57%) |
Mar 08, 2019 | 37.07 | 37.09 | 35.25 | 36.83 | 321,800 | -0.28(-0.75%) |
Mar 07, 2019 | 37.46 | 38.35 | 36.82 | 37.11 | 273,719 | -0.36(-0.96%) |
Mar 06, 2019 | 39.74 | 40.00 | 37.28 | 37.47 | 154,899 | -2.60(-6.49%) |
Mar 05, 2019 | 40.42 | 40.56 | 39.69 | 40.07 | 198,044 | -0.55(-1.35%) |
Mar 04, 2019 | 42.48 | 42.48 | 38.68 | 40.62 | 210,210 | -1.65(-3.90%) |