Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 36.35 | 37.02 | 35.86 | 36.33 | 254,801 | -0.87(-2.34%) |
May 30, 2019 | 37.52 | 38.36 | 36.78 | 37.19 | 262,792 | -0.33(-0.88%) |
May 29, 2019 | 37.34 | 37.74 | 37.01 | 37.53 | 246,053 | -0.44(-1.16%) |
May 28, 2019 | 38.65 | 38.65 | 37.78 | 37.96 | 301,469 | -0.56(-1.44%) |
May 24, 2019 | 39.25 | 39.25 | 38.13 | 38.52 | 236,712 | +0.23(+0.61%) |
May 23, 2019 | 39.47 | 39.70 | 38.01 | 38.29 | 304,133 | -2.16(-5.34%) |
May 22, 2019 | 41.10 | 41.60 | 40.01 | 40.45 | 212,344 | -1.02(-2.46%) |
May 21, 2019 | 41.61 | 42.06 | 40.63 | 41.47 | 291,650 | +0.80(+1.96%) |
May 20, 2019 | 41.08 | 41.32 | 40.42 | 40.67 | 272,615 | -0.98(-2.34%) |
May 17, 2019 | 42.15 | 42.61 | 41.43 | 41.65 | 236,935 | -1.10(-2.58%) |
May 16, 2019 | 43.31 | 43.57 | 42.61 | 42.75 | 231,127 | -0.25(-0.58%) |
May 15, 2019 | 41.55 | 43.00 | 41.41 | 43.00 | 189,614 | +0.72(+1.69%) |
May 14, 2019 | 42.19 | 42.72 | 41.91 | 42.28 | 194,245 | +0.32(+0.77%) |
May 13, 2019 | 43.20 | 43.42 | 41.40 | 41.96 | 207,763 | -2.43(-5.47%) |
May 10, 2019 | 44.20 | 44.60 | 43.51 | 44.39 | 258,262 | -0.04(-0.10%) |
May 09, 2019 | 43.89 | 44.55 | 43.39 | 44.43 | 164,429 | -0.08(-0.18%) |
May 08, 2019 | 44.60 | 45.17 | 44.17 | 44.51 | 227,681 | -0.12(-0.26%) |
May 07, 2019 | 44.89 | 45.24 | 44.15 | 44.63 | 480,260 | -1.01(-2.22%) |
May 06, 2019 | 45.09 | 45.84 | 44.80 | 45.64 | 298,329 | -0.66(-1.43%) |
May 03, 2019 | 44.87 | 46.45 | 44.76 | 46.30 | 306,051 | +1.81(+4.07%) |
May 02, 2019 | 43.44 | 44.70 | 43.27 | 44.49 | 425,917 | +0.68(+1.55%) |
May 01, 2019 | 44.48 | 44.97 | 43.76 | 43.81 | 354,541 | -0.67(-1.51%) |
Apr 30, 2019 | 45.11 | 45.27 | 44.27 | 44.48 | 393,395 | -0.50(-1.11%) |
Apr 29, 2019 | 44.65 | 45.31 | 44.28 | 44.99 | 438,118 | +0.46(+1.03%) |
Apr 26, 2019 | 44.56 | 44.62 | 43.68 | 44.53 | 690,797 | +0.02(+0.04%) |
Apr 25, 2019 | 46.76 | 47.28 | 44.27 | 44.51 | 698,727 | -0.50(-1.11%) |
Apr 24, 2019 | 45.06 | 45.53 | 44.82 | 45.01 | 275,251 | -0.20(-0.43%) |
Apr 23, 2019 | 44.14 | 45.42 | 44.07 | 45.21 | 451,880 | +0.82(+1.85%) |
Apr 22, 2019 | 44.56 | 44.80 | 43.87 | 44.39 | 221,802 | -0.46(-1.03%) |
Apr 18, 2019 | 45.01 | 45.40 | 44.58 | 44.85 | 283,404 | -0.41(-0.91%) |
Apr 17, 2019 | 45.36 | 45.52 | 44.49 | 45.26 | 261,508 | +0.66(+1.48%) |
Apr 16, 2019 | 44.29 | 44.65 | 44.10 | 44.60 | 176,245 | +0.37(+0.85%) |
Apr 15, 2019 | 44.34 | 44.94 | 44.14 | 44.23 | 254,644 | -0.37(-0.82%) |
Apr 12, 2019 | 44.78 | 44.83 | 44.07 | 44.59 | 307,282 | +0.21(+0.46%) |
Apr 11, 2019 | 44.16 | 44.55 | 43.82 | 44.39 | 581,835 | +0.21(+0.48%) |
Apr 10, 2019 | 44.22 | 44.60 | 44.11 | 44.17 | 317,863 | -0.02(-0.04%) |
Apr 09, 2019 | 44.23 | 44.84 | 43.84 | 44.19 | 416,984 | -0.38(-0.86%) |
Apr 08, 2019 | 45.70 | 45.70 | 43.41 | 44.57 | 412,366 | -1.01(-2.21%) |
Apr 05, 2019 | 44.51 | 45.69 | 44.51 | 45.58 | 452,235 | +1.55(+3.53%) |
Apr 04, 2019 | 43.01 | 44.07 | 42.85 | 44.03 | 269,684 | +1.11(+2.58%) |
Apr 03, 2019 | 43.19 | 43.82 | 42.71 | 42.92 | 178,973 | +0.31(+0.73%) |
Apr 02, 2019 | 42.40 | 42.70 | 41.89 | 42.61 | 226,579 | +0.40(+0.95%) |
Apr 01, 2019 | 41.86 | 42.29 | 41.03 | 42.21 | 182,116 | +1.31(+3.21%) |
Mar 29, 2019 | 40.63 | 41.09 | 40.14 | 40.90 | 416,025 | +0.85(+2.12%) |
Mar 28, 2019 | 39.61 | 40.28 | 39.40 | 40.05 | 233,733 | +0.51(+1.29%) |
Mar 27, 2019 | 38.95 | 39.76 | 38.65 | 39.54 | 184,139 | +0.54(+1.37%) |
Mar 26, 2019 | 38.67 | 39.46 | 38.45 | 39.01 | 365,273 | +0.78(+2.05%) |
Mar 25, 2019 | 37.63 | 38.57 | 37.13 | 38.22 | 278,883 | +0.41(+1.09%) |
Mar 22, 2019 | 40.52 | 40.52 | 37.77 | 37.81 | 331,273 | -3.07(-7.51%) |
Mar 21, 2019 | 39.89 | 41.27 | 39.77 | 40.88 | 256,460 | +0.72(+1.80%) |
Mar 20, 2019 | 40.43 | 40.71 | 39.25 | 40.16 | 278,867 | -0.36(-0.88%) |
Mar 19, 2019 | 41.34 | 41.67 | 40.27 | 40.52 | 168,053 | -0.44(-1.07%) |
Mar 18, 2019 | 41.20 | 41.46 | 40.45 | 40.95 | 200,755 | +0.42(+1.03%) |
Mar 15, 2019 | 40.29 | 41.11 | 40.10 | 40.53 | 522,189 | +0.43(+1.07%) |
Mar 14, 2019 | 40.83 | 40.86 | 40.01 | 40.10 | 185,788 | -0.77(-1.88%) |
Mar 13, 2019 | 41.43 | 41.78 | 40.85 | 40.87 | 290,651 | -0.35(-0.84%) |
Mar 12, 2019 | 41.02 | 41.98 | 41.02 | 41.22 | 216,384 | +0.25(+0.61%) |
Mar 11, 2019 | 40.41 | 41.01 | 39.72 | 40.97 | 200,943 | +0.97(+2.43%) |
Mar 08, 2019 | 39.90 | 40.17 | 39.57 | 40.00 | 219,167 | -0.35(-0.86%) |
Mar 07, 2019 | 41.20 | 41.20 | 39.99 | 40.35 | 251,420 | -0.78(-1.91%) |
Mar 06, 2019 | 42.94 | 42.94 | 41.09 | 41.13 | 286,146 | -1.74(-4.06%) |
Mar 05, 2019 | 42.81 | 43.04 | 42.28 | 42.87 | 221,434 | +0.03(+0.06%) |
Mar 04, 2019 | 42.96 | 43.60 | 42.17 | 42.84 | 270,756 | -0.17(-0.39%) |