Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 39.27 | 40.01 | 39.06 | 39.75 | 1,579,170 | +0.17(+0.43%) |
May 30, 2019 | 39.82 | 40.23 | 39.35 | 39.58 | 291,303 | -0.19(-0.48%) |
May 29, 2019 | 39.41 | 40.01 | 39.27 | 39.77 | 416,599 | -0.03(-0.07%) |
May 28, 2019 | 40.28 | 40.38 | 39.74 | 39.80 | 589,493 | -0.51(-1.27%) |
May 24, 2019 | 40.19 | 40.48 | 39.70 | 40.31 | 324,868 | +0.29(+0.73%) |
May 23, 2019 | 40.19 | 40.55 | 39.75 | 40.01 | 510,275 | -0.68(-1.67%) |
May 22, 2019 | 41.38 | 41.60 | 40.68 | 40.70 | 366,096 | -0.88(-2.11%) |
May 21, 2019 | 40.80 | 41.70 | 40.68 | 41.57 | 462,468 | +0.89(+2.18%) |
May 20, 2019 | 41.09 | 41.22 | 40.55 | 40.69 | 680,764 | -0.94(-2.25%) |
May 17, 2019 | 41.74 | 42.25 | 41.49 | 41.62 | 530,727 | -0.60(-1.41%) |
May 16, 2019 | 42.95 | 43.07 | 42.10 | 42.22 | 841,993 | -0.44(-1.04%) |
May 15, 2019 | 42.72 | 42.97 | 42.31 | 42.66 | 649,328 | -0.43(-0.99%) |
May 14, 2019 | 42.44 | 43.23 | 42.14 | 43.09 | 546,340 | +0.72(+1.70%) |
May 13, 2019 | 43.30 | 43.30 | 41.94 | 42.37 | 538,494 | -1.59(-3.61%) |
May 10, 2019 | 43.81 | 44.18 | 43.15 | 43.96 | 635,878 | -0.10(-0.24%) |
May 09, 2019 | 43.42 | 44.60 | 43.13 | 44.06 | 600,895 | +0.60(+1.39%) |
May 08, 2019 | 43.90 | 44.26 | 43.41 | 43.46 | 532,439 | -0.83(-1.88%) |
May 07, 2019 | 44.05 | 44.79 | 43.89 | 44.29 | 874,497 | -0.27(-0.62%) |
May 06, 2019 | 43.72 | 44.70 | 43.72 | 44.56 | 633,846 | +0.05(+0.11%) |
May 03, 2019 | 43.86 | 44.57 | 43.54 | 44.51 | 1,148,093 | +1.85(+4.34%) |
May 02, 2019 | 43.24 | 43.58 | 42.43 | 42.66 | 816,698 | -0.43(-1.01%) |
May 01, 2019 | 45.67 | 46.06 | 43.04 | 43.10 | 1,270,405 | -3.13(-6.77%) |
Apr 30, 2019 | 46.76 | 46.76 | 45.54 | 46.23 | 831,026 | +0.24(+0.51%) |
Apr 29, 2019 | 45.98 | 46.14 | 45.54 | 45.99 | 416,411 | -0.39(-0.84%) |
Apr 26, 2019 | 46.02 | 46.68 | 46.00 | 46.38 | 370,038 | +0.55(+1.20%) |
Apr 25, 2019 | 45.39 | 46.08 | 44.94 | 45.83 | 664,021 | +0.49(+1.08%) |
Apr 24, 2019 | 45.78 | 45.96 | 45.33 | 45.34 | 328,706 | -0.63(-1.38%) |
Apr 23, 2019 | 45.17 | 46.09 | 44.86 | 45.97 | 545,048 | +1.01(+2.25%) |
Apr 22, 2019 | 45.52 | 45.83 | 44.75 | 44.96 | 523,735 | -0.46(-1.02%) |
Apr 18, 2019 | 45.30 | 45.54 | 45.06 | 45.42 | 350,468 | +0.23(+0.50%) |
Apr 17, 2019 | 45.93 | 46.28 | 45.13 | 45.20 | 617,725 | -0.71(-1.54%) |
Apr 16, 2019 | 45.79 | 46.04 | 44.92 | 45.90 | 648,872 | -0.39(-0.84%) |
Apr 15, 2019 | 46.90 | 47.19 | 46.06 | 46.29 | 368,281 | -0.47(-1.01%) |
Apr 12, 2019 | 46.88 | 47.36 | 46.56 | 46.76 | 339,678 | +0.13(+0.28%) |
Apr 11, 2019 | 46.61 | 47.12 | 46.50 | 46.63 | 392,007 | +0.20(+0.43%) |
Apr 10, 2019 | 46.57 | 46.76 | 45.74 | 46.43 | 745,683 | +0.11(+0.24%) |
Apr 09, 2019 | 46.57 | 47.05 | 46.09 | 46.32 | 638,985 | -0.56(-1.19%) |
Apr 08, 2019 | 46.94 | 47.10 | 46.56 | 46.88 | 857,314 | -0.07(-0.14%) |
Apr 05, 2019 | 47.27 | 47.41 | 46.77 | 46.94 | 430,865 | -0.05(-0.10%) |
Apr 04, 2019 | 47.13 | 47.47 | 46.67 | 46.99 | 693,212 | -0.22(-0.46%) |
Apr 03, 2019 | 47.57 | 47.67 | 46.75 | 47.21 | 752,656 | +0.10(+0.22%) |
Apr 02, 2019 | 47.83 | 47.94 | 46.74 | 47.10 | 657,480 | -0.69(-1.44%) |
Apr 01, 2019 | 46.81 | 47.82 | 46.81 | 47.79 | 532,800 | +1.27(+2.73%) |
Mar 29, 2019 | 46.71 | 46.71 | 46.18 | 46.52 | 744,271 | +0.35(+0.75%) |
Mar 28, 2019 | 46.03 | 46.44 | 45.44 | 46.18 | 552,423 | +0.24(+0.53%) |
Mar 27, 2019 | 46.37 | 46.83 | 45.66 | 45.93 | 383,659 | -0.38(-0.83%) |
Mar 26, 2019 | 45.95 | 46.43 | 45.79 | 46.32 | 803,944 | +0.92(+2.02%) |
Mar 25, 2019 | 45.45 | 45.72 | 44.76 | 45.40 | 520,106 | -0.04(-0.08%) |
Mar 22, 2019 | 46.60 | 46.60 | 45.39 | 45.44 | 466,583 | -1.39(-2.96%) |
Mar 21, 2019 | 45.66 | 46.87 | 45.66 | 46.82 | 502,399 | +1.06(+2.31%) |
Mar 20, 2019 | 46.57 | 46.57 | 45.40 | 45.76 | 724,435 | -0.80(-1.71%) |
Mar 19, 2019 | 46.76 | 47.37 | 46.35 | 46.56 | 472,613 | -0.13(-0.28%) |
Mar 18, 2019 | 46.35 | 46.84 | 46.32 | 46.69 | 402,607 | +0.46(+0.99%) |
Mar 15, 2019 | 46.95 | 47.11 | 45.97 | 46.23 | 1,396,655 | -0.61(-1.30%) |
Mar 14, 2019 | 47.01 | 47.27 | 46.49 | 46.84 | 511,375 | -0.31(-0.66%) |
Mar 13, 2019 | 47.41 | 47.64 | 46.97 | 47.15 | 1,009,378 | -0.05(-0.10%) |
Mar 12, 2019 | 47.28 | 47.54 | 47.12 | 47.20 | 639,165 | -0.13(-0.28%) |
Mar 11, 2019 | 47.07 | 47.92 | 47.07 | 47.33 | 582,601 | +0.56(+1.20%) |
Mar 08, 2019 | 46.52 | 46.89 | 46.44 | 46.77 | 653,665 | -0.12(-0.26%) |
Mar 07, 2019 | 47.32 | 47.45 | 46.41 | 46.89 | 1,290,123 | -0.63(-1.32%) |
Mar 06, 2019 | 47.88 | 48.13 | 47.52 | 47.52 | 560,020 | -0.30(-0.63%) |
Mar 05, 2019 | 47.62 | 48.14 | 47.49 | 47.82 | 511,223 | +0.11(+0.24%) |
Mar 04, 2019 | 48.09 | 48.40 | 47.09 | 47.70 | 702,767 | -0.35(-0.72%) |