Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 45.77 | 46.25 | 45.12 | 45.94 | 266,313 | -0.02(-0.03%) |
May 30, 2019 | 45.57 | 46.30 | 45.57 | 45.95 | 312,382 | +0.53(+1.18%) |
May 29, 2019 | 44.40 | 45.47 | 44.04 | 45.42 | 252,998 | +0.98(+2.21%) |
May 28, 2019 | 45.46 | 45.46 | 44.44 | 44.44 | 274,624 | -0.99(-2.17%) |
May 24, 2019 | 44.93 | 45.52 | 44.92 | 45.43 | 181,474 | +0.66(+1.48%) |
May 23, 2019 | 45.15 | 45.23 | 44.59 | 44.76 | 233,104 | -0.56(-1.23%) |
May 22, 2019 | 45.26 | 45.47 | 45.07 | 45.32 | 161,138 | +0.04(+0.09%) |
May 21, 2019 | 44.68 | 45.42 | 44.35 | 45.28 | 286,097 | +0.85(+1.92%) |
May 20, 2019 | 44.27 | 44.72 | 44.18 | 44.43 | 199,872 | +0.08(+0.18%) |
May 17, 2019 | 44.33 | 44.82 | 44.28 | 44.35 | 237,197 | -0.27(-0.61%) |
May 16, 2019 | 44.71 | 45.13 | 44.45 | 44.62 | 204,175 | +0.02(+0.05%) |
May 15, 2019 | 44.23 | 44.78 | 44.14 | 44.60 | 405,005 | +0.28(+0.63%) |
May 14, 2019 | 44.09 | 44.61 | 44.04 | 44.32 | 153,338 | +0.29(+0.67%) |
May 13, 2019 | 44.34 | 44.51 | 43.78 | 44.02 | 193,027 | -0.86(-1.92%) |
May 10, 2019 | 44.39 | 45.01 | 44.03 | 44.88 | 251,504 | +0.41(+0.93%) |
May 09, 2019 | 44.22 | 44.67 | 43.92 | 44.47 | 179,084 | -0.07(-0.16%) |
May 08, 2019 | 44.47 | 45.17 | 44.42 | 44.54 | 404,780 | +0.08(+0.18%) |
May 07, 2019 | 44.04 | 44.53 | 43.62 | 44.46 | 437,134 | +0.27(+0.61%) |
May 06, 2019 | 44.39 | 44.44 | 43.82 | 44.19 | 372,705 | -0.69(-1.53%) |
May 03, 2019 | 44.16 | 44.95 | 44.07 | 44.88 | 402,357 | +0.72(+1.62%) |
May 02, 2019 | 43.52 | 44.35 | 43.46 | 44.16 | 364,942 | +0.47(+1.08%) |
May 01, 2019 | 42.92 | 44.34 | 42.81 | 43.69 | 448,067 | +0.84(+1.95%) |
Apr 30, 2019 | 42.09 | 42.93 | 41.53 | 42.85 | 691,337 | +0.62(+1.47%) |
Apr 29, 2019 | 43.48 | 43.78 | 41.59 | 42.23 | 509,799 | -0.09(-0.21%) |
Apr 26, 2019 | 41.59 | 42.53 | 41.59 | 42.32 | 522,336 | +0.80(+1.92%) |
Apr 25, 2019 | 40.84 | 41.63 | 40.67 | 41.52 | 205,809 | +0.49(+1.18%) |
Apr 24, 2019 | 40.94 | 41.30 | 40.83 | 41.04 | 292,823 | +0.08(+0.19%) |
Apr 23, 2019 | 40.34 | 41.01 | 40.26 | 40.96 | 365,045 | +0.73(+1.82%) |
Apr 22, 2019 | 40.64 | 40.65 | 39.97 | 40.22 | 234,063 | -0.49(-1.21%) |
Apr 18, 2019 | 40.91 | 41.05 | 40.68 | 40.72 | 191,515 | -0.12(-0.29%) |
Apr 17, 2019 | 40.99 | 41.04 | 40.65 | 40.84 | 220,956 | -0.14(-0.35%) |
Apr 16, 2019 | 40.38 | 41.00 | 40.29 | 40.98 | 625,237 | +0.83(+2.06%) |
Apr 15, 2019 | 40.31 | 40.50 | 40.03 | 40.15 | 498,610 | -0.10(-0.26%) |
Apr 12, 2019 | 40.19 | 40.37 | 39.83 | 40.25 | 499,244 | +0.23(+0.58%) |
Apr 11, 2019 | 40.19 | 40.38 | 39.78 | 40.02 | 1,179,765 | +0.00(+0.00%) |
Apr 10, 2019 | 39.44 | 40.07 | 39.44 | 40.02 | 312,033 | +0.58(+1.47%) |
Apr 09, 2019 | 39.95 | 40.01 | 39.23 | 39.44 | 264,017 | -0.63(-1.57%) |
Apr 08, 2019 | 40.72 | 41.26 | 39.77 | 40.07 | 251,019 | -0.71(-1.74%) |
Apr 05, 2019 | 40.37 | 40.97 | 39.96 | 40.78 | 700,297 | +0.57(+1.41%) |
Apr 04, 2019 | 39.84 | 40.25 | 39.79 | 40.21 | 266,686 | +0.35(+0.88%) |
Apr 03, 2019 | 40.03 | 40.06 | 39.59 | 39.86 | 246,959 | +0.02(+0.06%) |
Apr 02, 2019 | 40.14 | 40.21 | 39.80 | 39.84 | 272,743 | -0.29(-0.73%) |
Apr 01, 2019 | 40.13 | 40.13 | 39.69 | 40.13 | 467,557 | +0.24(+0.60%) |
Mar 29, 2019 | 40.41 | 40.41 | 39.64 | 39.90 | 339,104 | -0.21(-0.52%) |
Mar 28, 2019 | 40.49 | 40.85 | 39.86 | 40.10 | 341,607 | -0.19(-0.47%) |
Mar 27, 2019 | 39.72 | 40.70 | 39.47 | 40.29 | 1,263,403 | +0.53(+1.34%) |
Mar 26, 2019 | 39.85 | 40.12 | 39.46 | 39.76 | 468,452 | +0.02(+0.04%) |
Mar 25, 2019 | 39.77 | 40.13 | 39.51 | 39.74 | 371,339 | +0.06(+0.16%) |
Mar 22, 2019 | 40.42 | 40.53 | 39.63 | 39.68 | 368,848 | -0.96(-2.35%) |
Mar 21, 2019 | 40.10 | 41.03 | 39.90 | 40.64 | 213,356 | +0.40(+0.99%) |
Mar 20, 2019 | 40.37 | 40.72 | 40.08 | 40.24 | 337,175 | -0.25(-0.61%) |
Mar 19, 2019 | 41.02 | 41.31 | 40.36 | 40.49 | 172,655 | -0.48(-1.17%) |
Mar 18, 2019 | 40.40 | 41.31 | 40.29 | 40.96 | 231,022 | +0.57(+1.42%) |
Mar 15, 2019 | 40.51 | 40.88 | 40.29 | 40.39 | 610,313 | -0.06(-0.14%) |
Mar 14, 2019 | 40.18 | 40.76 | 40.04 | 40.45 | 264,212 | +0.30(+0.75%) |
Mar 13, 2019 | 40.37 | 40.65 | 40.04 | 40.14 | 413,036 | -0.12(-0.30%) |
Mar 12, 2019 | 40.30 | 40.41 | 40.04 | 40.26 | 209,972 | +0.02(+0.06%) |
Mar 11, 2019 | 40.29 | 40.36 | 40.00 | 40.24 | 260,027 | +0.15(+0.37%) |
Mar 08, 2019 | 40.04 | 40.38 | 39.97 | 40.09 | 225,785 | -0.17(-0.41%) |
Mar 07, 2019 | 40.54 | 40.58 | 40.07 | 40.26 | 235,153 | -0.22(-0.54%) |
Mar 06, 2019 | 41.34 | 41.58 | 40.45 | 40.48 | 338,742 | -0.87(-2.09%) |
Mar 05, 2019 | 41.48 | 41.70 | 41.09 | 41.34 | 271,254 | -0.16(-0.38%) |
Mar 04, 2019 | 42.16 | 42.24 | 41.32 | 41.50 | 395,059 | -0.61(-1.44%) |