Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 36.53 | 36.73 | 35.76 | 35.90 | 170,700 | -1.25(-3.36%) |
May 30, 2019 | 36.89 | 37.46 | 36.74 | 37.15 | 128,314 | +0.39(+1.06%) |
May 29, 2019 | 38.40 | 38.42 | 36.17 | 36.76 | 265,139 | -1.87(-4.84%) |
May 28, 2019 | 37.85 | 38.76 | 37.79 | 38.63 | 348,167 | +1.00(+2.66%) |
May 24, 2019 | 39.17 | 39.17 | 36.78 | 37.63 | 436,100 | -1.27(-3.26%) |
May 23, 2019 | 40.37 | 40.72 | 38.49 | 38.90 | 144,102 | -2.01(-4.91%) |
May 22, 2019 | 41.50 | 42.47 | 40.66 | 40.91 | 207,350 | -0.82(-1.97%) |
May 21, 2019 | 41.12 | 42.17 | 41.03 | 41.73 | 230,441 | +1.02(+2.51%) |
May 20, 2019 | 39.66 | 40.84 | 39.26 | 40.71 | 106,051 | +0.76(+1.90%) |
May 17, 2019 | 41.05 | 41.11 | 39.87 | 39.95 | 165,100 | -1.33(-3.22%) |
May 16, 2019 | 41.27 | 41.93 | 41.14 | 41.28 | 153,037 | -0.24(-0.58%) |
May 15, 2019 | 41.79 | 42.27 | 40.78 | 41.52 | 260,296 | -0.74(-1.75%) |
May 14, 2019 | 42.11 | 42.39 | 41.55 | 42.26 | 270,686 | +0.47(+1.12%) |
May 13, 2019 | 42.24 | 43.15 | 41.26 | 41.79 | 221,562 | -1.51(-3.49%) |
May 10, 2019 | 42.42 | 43.93 | 41.77 | 43.30 | 238,000 | +1.37(+3.27%) |
May 09, 2019 | 43.72 | 44.12 | 37.56 | 41.93 | 280,920 | +0.47(+1.13%) |
May 08, 2019 | 41.80 | 42.02 | 40.93 | 41.46 | 148,211 | -0.47(-1.12%) |
May 07, 2019 | 42.18 | 42.59 | 41.36 | 41.93 | 121,808 | -0.73(-1.71%) |
May 06, 2019 | 41.76 | 43.20 | 41.76 | 42.66 | 79,345 | -0.17(-0.40%) |
May 03, 2019 | 43.56 | 43.56 | 42.16 | 42.83 | 243,100 | -0.08(-0.19%) |
May 02, 2019 | 41.72 | 42.93 | 41.39 | 42.91 | 100,268 | +1.21(+2.90%) |
May 01, 2019 | 41.63 | 42.17 | 41.22 | 41.70 | 107,120 | +0.08(+0.19%) |
Apr 30, 2019 | 42.69 | 43.35 | 41.51 | 41.62 | 122,690 | -1.30(-3.03%) |
Apr 29, 2019 | 43.05 | 43.32 | 42.71 | 42.92 | 74,223 | +0.04(+0.09%) |
Apr 26, 2019 | 41.76 | 43.06 | 41.61 | 42.88 | 70,700 | +1.18(+2.83%) |
Apr 25, 2019 | 43.79 | 43.81 | 41.50 | 41.70 | 211,395 | -2.30(-5.23%) |
Apr 24, 2019 | 41.94 | 44.32 | 41.75 | 44.00 | 175,961 | +2.12(+5.06%) |
Apr 23, 2019 | 40.87 | 42.58 | 40.41 | 41.88 | 129,365 | +0.92(+2.25%) |
Apr 22, 2019 | 40.66 | 41.17 | 40.48 | 40.96 | 93,673 | +0.22(+0.54%) |
Apr 18, 2019 | 40.71 | 41.27 | 39.94 | 40.74 | 85,200 | -0.04(-0.10%) |
Apr 17, 2019 | 41.53 | 41.58 | 40.70 | 40.78 | 82,683 | -0.62(-1.50%) |
Apr 16, 2019 | 40.48 | 41.87 | 40.37 | 41.40 | 119,063 | +1.09(+2.70%) |
Apr 15, 2019 | 40.09 | 40.86 | 39.80 | 40.31 | 94,276 | +0.28(+0.70%) |
Apr 12, 2019 | 40.33 | 40.45 | 39.51 | 40.03 | 123,800 | -0.10(-0.25%) |
Apr 11, 2019 | 39.99 | 40.59 | 39.65 | 40.13 | 148,228 | +0.15(+0.38%) |
Apr 10, 2019 | 39.52 | 40.25 | 39.42 | 39.98 | 87,979 | +0.64(+1.63%) |
Apr 09, 2019 | 40.63 | 40.63 | 38.97 | 39.34 | 106,526 | -1.50(-3.67%) |
Apr 08, 2019 | 40.80 | 41.39 | 40.47 | 40.84 | 103,051 | -0.02(-0.05%) |
Apr 05, 2019 | 40.41 | 40.96 | 39.91 | 40.86 | 121,200 | +0.45(+1.11%) |
Apr 04, 2019 | 39.79 | 40.41 | 39.41 | 40.41 | 68,171 | +0.71(+1.79%) |
Apr 03, 2019 | 40.63 | 40.73 | 39.49 | 39.70 | 96,365 | -0.48(-1.19%) |
Apr 02, 2019 | 40.15 | 40.67 | 39.64 | 40.18 | 118,050 | +0.07(+0.17%) |
Apr 01, 2019 | 39.92 | 41.06 | 39.63 | 40.11 | 181,990 | +0.53(+1.34%) |
Mar 29, 2019 | 40.26 | 40.45 | 38.26 | 39.58 | 213,100 | -0.68(-1.69%) |
Mar 28, 2019 | 40.10 | 41.02 | 40.00 | 40.26 | 90,616 | +0.37(+0.93%) |
Mar 27, 2019 | 39.23 | 40.19 | 38.75 | 39.89 | 138,501 | +0.80(+2.05%) |
Mar 26, 2019 | 39.51 | 39.90 | 38.59 | 39.09 | 188,541 | +0.10(+0.26%) |
Mar 25, 2019 | 37.11 | 39.36 | 37.03 | 38.99 | 350,029 | +1.81(+4.87%) |
Mar 22, 2019 | 39.22 | 39.33 | 37.12 | 37.18 | 360,100 | -2.51(-6.32%) |
Mar 21, 2019 | 38.97 | 39.72 | 38.35 | 39.69 | 205,197 | +0.80(+2.06%) |
Mar 20, 2019 | 40.32 | 40.71 | 37.73 | 38.89 | 727,433 | -1.77(-4.35%) |
Mar 19, 2019 | 41.95 | 42.37 | 40.41 | 40.66 | 219,468 | -1.32(-3.14%) |
Mar 18, 2019 | 41.96 | 42.27 | 41.47 | 41.98 | 194,975 | +0.00(+0.00%) |
Mar 15, 2019 | 43.46 | 43.63 | 41.74 | 41.98 | 412,000 | -1.66(-3.80%) |
Mar 14, 2019 | 44.36 | 44.47 | 43.62 | 43.64 | 113,184 | -0.75(-1.69%) |
Mar 13, 2019 | 44.68 | 44.97 | 44.39 | 44.39 | 86,411 | -0.06(-0.13%) |
Mar 12, 2019 | 45.10 | 45.19 | 44.29 | 44.45 | 119,474 | -0.64(-1.42%) |
Mar 11, 2019 | 43.76 | 45.16 | 43.40 | 45.09 | 215,787 | +1.40(+3.20%) |
Mar 08, 2019 | 45.17 | 45.38 | 43.34 | 43.69 | 111,500 | -1.78(-3.91%) |
Mar 07, 2019 | 46.36 | 46.36 | 45.44 | 45.47 | 226,253 | -0.90(-1.94%) |
Mar 06, 2019 | 46.89 | 46.89 | 46.09 | 46.37 | 328,221 | -0.53(-1.13%) |
Mar 05, 2019 | 46.58 | 47.17 | 46.38 | 46.90 | 149,019 | +0.35(+0.75%) |
Mar 04, 2019 | 46.54 | 46.92 | 46.10 | 46.55 | 287,950 | +0.09(+0.19%) |