Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 31.98 | 32.40 | 31.62 | 32.12 | 229,800 | -0.52(-1.59%) |
May 30, 2019 | 32.84 | 33.09 | 32.22 | 32.64 | 177,234 | +0.11(+0.34%) |
May 29, 2019 | 32.96 | 32.96 | 32.29 | 32.53 | 456,891 | -0.62(-1.87%) |
May 28, 2019 | 33.52 | 33.92 | 32.75 | 33.15 | 501,450 | +0.01(+0.03%) |
May 24, 2019 | 32.15 | 33.31 | 32.15 | 33.14 | 450,100 | +1.06(+3.30%) |
May 23, 2019 | 32.54 | 32.74 | 31.68 | 32.08 | 266,144 | -1.16(-3.49%) |
May 22, 2019 | 33.53 | 34.18 | 33.12 | 33.24 | 179,395 | -0.45(-1.34%) |
May 21, 2019 | 33.78 | 34.60 | 33.59 | 33.69 | 282,867 | +0.26(+0.78%) |
May 20, 2019 | 33.52 | 33.99 | 32.75 | 33.43 | 477,934 | -0.59(-1.73%) |
May 17, 2019 | 35.32 | 35.72 | 33.90 | 34.02 | 422,200 | -1.61(-4.52%) |
May 16, 2019 | 34.90 | 35.88 | 34.16 | 35.63 | 560,652 | +0.83(+2.39%) |
May 15, 2019 | 34.98 | 36.00 | 34.72 | 34.80 | 607,618 | -0.80(-2.25%) |
May 14, 2019 | 35.28 | 36.29 | 34.49 | 35.60 | 808,861 | +0.56(+1.60%) |
May 13, 2019 | 35.04 | 37.16 | 34.59 | 35.04 | 1,456,921 | -1.24(-3.42%) |
May 10, 2019 | 37.56 | 38.26 | 36.00 | 36.28 | 2,906,700 | -7.02(-16.21%) |
May 09, 2019 | 41.65 | 43.47 | 40.43 | 43.30 | 934,311 | +1.09(+2.58%) |
May 08, 2019 | 43.04 | 43.47 | 41.92 | 42.21 | 399,802 | -0.93(-2.16%) |
May 07, 2019 | 42.58 | 43.28 | 42.32 | 43.14 | 485,603 | -0.08(-0.19%) |
May 06, 2019 | 41.95 | 43.70 | 41.95 | 43.22 | 682,388 | -0.08(-0.18%) |
May 03, 2019 | 42.20 | 43.57 | 41.79 | 43.30 | 1,442,500 | +1.48(+3.54%) |
May 02, 2019 | 42.05 | 42.05 | 40.75 | 41.82 | 395,850 | +0.62(+1.50%) |
May 01, 2019 | 42.05 | 42.14 | 41.16 | 41.20 | 592,297 | -0.84(-2.00%) |
Apr 30, 2019 | 41.84 | 42.58 | 41.19 | 42.04 | 523,522 | +0.25(+0.60%) |
Apr 29, 2019 | 41.29 | 42.07 | 41.29 | 41.79 | 358,616 | +0.56(+1.36%) |
Apr 26, 2019 | 40.56 | 42.04 | 40.10 | 41.23 | 637,900 | +0.56(+1.38%) |
Apr 25, 2019 | 40.14 | 40.93 | 39.70 | 40.67 | 370,589 | +0.63(+1.57%) |
Apr 24, 2019 | 39.75 | 40.43 | 39.34 | 40.04 | 288,094 | +0.41(+1.03%) |
Apr 23, 2019 | 38.96 | 40.04 | 38.56 | 39.63 | 390,538 | +0.93(+2.40%) |
Apr 22, 2019 | 37.81 | 38.98 | 37.70 | 38.70 | 555,481 | +0.57(+1.49%) |
Apr 18, 2019 | 37.79 | 38.35 | 36.77 | 38.13 | 922,200 | +0.10(+0.26%) |
Apr 17, 2019 | 40.03 | 40.43 | 37.88 | 38.03 | 745,385 | -1.61(-4.06%) |
Apr 16, 2019 | 40.08 | 40.57 | 38.89 | 39.64 | 1,233,353 | -0.10(-0.25%) |
Apr 15, 2019 | 40.90 | 41.27 | 39.23 | 39.74 | 597,850 | -1.13(-2.76%) |
Apr 12, 2019 | 41.72 | 41.97 | 40.60 | 40.87 | 625,300 | -0.59(-1.42%) |
Apr 11, 2019 | 41.56 | 41.85 | 40.68 | 41.46 | 596,170 | +0.02(+0.05%) |
Apr 10, 2019 | 41.27 | 41.88 | 41.09 | 41.44 | 430,383 | +0.32(+0.78%) |
Apr 09, 2019 | 41.27 | 41.65 | 41.00 | 41.12 | 392,360 | -0.33(-0.80%) |
Apr 08, 2019 | 41.64 | 41.66 | 40.70 | 41.45 | 313,681 | -0.21(-0.50%) |
Apr 05, 2019 | 40.43 | 42.10 | 40.36 | 41.66 | 1,078,400 | +1.23(+3.04%) |
Apr 04, 2019 | 43.42 | 43.52 | 39.90 | 40.43 | 695,597 | -3.10(-7.12%) |
Apr 03, 2019 | 43.26 | 44.06 | 43.24 | 43.53 | 397,396 | +0.63(+1.47%) |
Apr 02, 2019 | 42.03 | 43.05 | 41.54 | 42.90 | 791,744 | +0.88(+2.09%) |
Apr 01, 2019 | 42.45 | 42.84 | 41.44 | 42.02 | 517,907 | +0.11(+0.26%) |
Mar 29, 2019 | 42.02 | 42.50 | 41.63 | 41.91 | 395,800 | +0.07(+0.17%) |
Mar 28, 2019 | 42.23 | 42.82 | 41.75 | 41.84 | 400,098 | -0.38(-0.90%) |
Mar 27, 2019 | 44.52 | 44.69 | 41.38 | 42.22 | 449,797 | -2.25(-5.06%) |
Mar 26, 2019 | 44.28 | 45.04 | 44.09 | 44.47 | 316,076 | +0.61(+1.39%) |
Mar 25, 2019 | 43.65 | 44.20 | 42.82 | 43.86 | 323,341 | +0.13(+0.30%) |
Mar 22, 2019 | 46.02 | 46.04 | 43.68 | 43.73 | 345,700 | -2.66(-5.73%) |
Mar 21, 2019 | 45.07 | 46.43 | 44.80 | 46.39 | 259,199 | +1.16(+2.56%) |
Mar 20, 2019 | 44.63 | 45.77 | 44.07 | 45.23 | 547,206 | +0.62(+1.39%) |
Mar 19, 2019 | 44.37 | 45.25 | 43.92 | 44.61 | 486,628 | +0.29(+0.65%) |
Mar 18, 2019 | 44.23 | 44.80 | 43.67 | 44.32 | 325,693 | +0.10(+0.23%) |
Mar 15, 2019 | 44.17 | 44.88 | 43.72 | 44.22 | 1,051,000 | +0.25(+0.57%) |
Mar 14, 2019 | 43.55 | 44.70 | 43.55 | 43.97 | 646,010 | -0.12(-0.27%) |
Mar 13, 2019 | 43.03 | 44.54 | 42.83 | 44.09 | 910,674 | +1.20(+2.80%) |
Mar 12, 2019 | 42.35 | 43.15 | 41.78 | 42.89 | 486,417 | +0.28(+0.66%) |
Mar 11, 2019 | 42.95 | 43.50 | 42.15 | 42.61 | 620,726 | +0.00(+0.00%) |
Mar 08, 2019 | 41.74 | 43.00 | 41.69 | 42.61 | 445,500 | +0.28(+0.66%) |
Mar 07, 2019 | 41.75 | 42.50 | 40.88 | 42.33 | 691,725 | +0.39(+0.93%) |
Mar 06, 2019 | 41.91 | 42.35 | 41.43 | 41.94 | 619,732 | -0.09(-0.21%) |
Mar 05, 2019 | 43.50 | 43.50 | 41.94 | 42.03 | 747,614 | -0.92(-2.14%) |
Mar 04, 2019 | 43.24 | 43.99 | 41.70 | 42.95 | 889,714 | -0.31(-0.72%) |