Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 43.15 | 44.45 | 42.96 | 44.31 | 1,010,685 | +0.71(+1.64%) |
May 30, 2019 | 42.64 | 44.53 | 42.41 | 43.59 | 1,160,599 | +1.09(+2.56%) |
May 29, 2019 | 42.82 | 43.02 | 42.18 | 42.51 | 839,971 | -0.59(-1.36%) |
May 28, 2019 | 42.95 | 43.88 | 42.76 | 43.09 | 896,069 | +0.39(+0.92%) |
May 24, 2019 | 42.83 | 43.75 | 42.43 | 42.70 | 936,079 | -0.06(-0.15%) |
May 23, 2019 | 42.61 | 43.49 | 42.26 | 42.76 | 982,395 | -0.34(-0.78%) |
May 22, 2019 | 43.11 | 44.06 | 42.82 | 43.10 | 865,931 | -0.25(-0.57%) |
May 21, 2019 | 44.09 | 44.22 | 43.01 | 43.35 | 1,711,268 | +0.06(+0.15%) |
May 20, 2019 | 43.48 | 43.88 | 42.51 | 43.28 | 911,585 | -0.43(-0.98%) |
May 17, 2019 | 43.93 | 44.37 | 43.46 | 43.71 | 824,279 | -0.32(-0.73%) |
May 16, 2019 | 45.82 | 46.01 | 43.99 | 44.03 | 1,443,153 | -1.81(-3.95%) |
May 15, 2019 | 46.58 | 46.71 | 45.79 | 45.84 | 867,647 | -0.48(-1.03%) |
May 14, 2019 | 46.67 | 47.55 | 46.26 | 46.32 | 456,860 | -0.19(-0.41%) |
May 13, 2019 | 47.36 | 47.57 | 45.74 | 46.51 | 612,668 | -1.45(-3.03%) |
May 10, 2019 | 48.21 | 48.75 | 47.82 | 47.96 | 664,564 | -0.47(-0.97%) |
May 09, 2019 | 47.14 | 48.68 | 47.14 | 48.44 | 1,133,662 | +0.86(+1.82%) |
May 08, 2019 | 49.62 | 49.76 | 47.17 | 47.57 | 2,696,585 | +0.77(+1.65%) |
May 07, 2019 | 48.43 | 48.74 | 46.31 | 46.80 | 2,014,255 | -1.88(-3.87%) |
May 06, 2019 | 47.77 | 48.68 | 47.56 | 48.68 | 1,162,603 | +0.38(+0.79%) |
May 03, 2019 | 47.66 | 48.51 | 47.36 | 48.30 | 493,701 | +0.74(+1.55%) |
May 02, 2019 | 46.97 | 47.77 | 46.73 | 47.56 | 575,818 | +0.70(+1.50%) |
May 01, 2019 | 46.71 | 47.59 | 46.62 | 46.86 | 501,189 | +0.29(+0.63%) |
Apr 30, 2019 | 47.28 | 47.66 | 46.31 | 46.57 | 561,676 | -0.65(-1.37%) |
Apr 29, 2019 | 46.71 | 47.50 | 46.51 | 47.22 | 594,483 | +0.44(+0.93%) |
Apr 26, 2019 | 46.20 | 46.91 | 45.91 | 46.78 | 659,037 | +0.58(+1.26%) |
Apr 25, 2019 | 45.88 | 46.49 | 45.25 | 46.20 | 528,504 | +0.21(+0.46%) |
Apr 24, 2019 | 44.69 | 46.85 | 44.53 | 45.99 | 1,160,747 | +1.47(+3.31%) |
Apr 23, 2019 | 44.92 | 45.51 | 43.93 | 44.51 | 806,349 | -0.31(-0.69%) |
Apr 22, 2019 | 44.84 | 45.29 | 44.35 | 44.82 | 571,453 | -0.02(-0.04%) |
Apr 18, 2019 | 43.53 | 44.89 | 43.53 | 44.84 | 664,530 | +1.19(+2.73%) |
Apr 17, 2019 | 44.41 | 45.00 | 43.43 | 43.65 | 775,412 | -0.70(-1.58%) |
Apr 16, 2019 | 45.29 | 45.49 | 43.87 | 44.35 | 909,319 | -0.93(-2.05%) |
Apr 15, 2019 | 45.56 | 45.64 | 44.97 | 45.28 | 537,209 | -0.41(-0.90%) |
Apr 12, 2019 | 46.16 | 46.16 | 45.25 | 45.69 | 686,062 | -0.47(-1.03%) |
Apr 11, 2019 | 45.81 | 46.52 | 45.77 | 46.16 | 581,025 | +0.25(+0.56%) |
Apr 10, 2019 | 45.83 | 46.10 | 45.28 | 45.90 | 504,777 | -0.08(-0.18%) |
Apr 09, 2019 | 45.30 | 46.16 | 44.95 | 45.99 | 931,394 | +0.62(+1.36%) |
Apr 08, 2019 | 46.99 | 47.22 | 45.28 | 45.37 | 787,583 | -1.90(-4.02%) |
Apr 05, 2019 | 46.54 | 47.33 | 46.12 | 47.27 | 632,342 | +0.62(+1.33%) |
Apr 04, 2019 | 46.56 | 46.80 | 45.85 | 46.65 | 972,283 | +0.18(+0.39%) |
Apr 03, 2019 | 47.40 | 47.40 | 46.41 | 46.47 | 619,075 | -0.66(-1.39%) |
Apr 02, 2019 | 46.67 | 47.23 | 46.08 | 47.12 | 854,889 | -0.12(-0.25%) |
Apr 01, 2019 | 48.65 | 48.84 | 46.44 | 47.24 | 993,635 | -0.96(-1.98%) |
Mar 29, 2019 | 47.40 | 48.62 | 47.34 | 48.20 | 1,248,755 | +0.90(+1.91%) |
Mar 28, 2019 | 46.06 | 47.68 | 45.90 | 47.30 | 1,498,212 | +1.35(+2.93%) |
Mar 27, 2019 | 45.50 | 46.29 | 45.27 | 45.95 | 1,209,904 | +1.14(+2.54%) |
Mar 26, 2019 | 44.76 | 45.27 | 44.52 | 44.81 | 993,276 | +0.43(+0.96%) |
Mar 25, 2019 | 45.18 | 45.38 | 43.91 | 44.38 | 1,326,671 | -0.95(-2.09%) |
Mar 22, 2019 | 44.38 | 45.51 | 43.92 | 45.33 | 3,832,394 | +2.65(+6.21%) |
Mar 21, 2019 | 42.86 | 43.29 | 42.50 | 42.68 | 600,702 | -0.22(-0.51%) |
Mar 20, 2019 | 43.03 | 43.38 | 42.44 | 42.90 | 493,675 | +0.14(+0.32%) |
Mar 19, 2019 | 43.09 | 43.16 | 41.99 | 42.76 | 806,254 | -0.33(-0.76%) |
Mar 18, 2019 | 43.18 | 43.41 | 42.13 | 43.09 | 650,869 | +0.13(+0.30%) |
Mar 15, 2019 | 42.33 | 43.37 | 42.10 | 42.96 | 1,797,166 | +0.88(+2.10%) |
Mar 14, 2019 | 42.19 | 42.36 | 41.40 | 42.08 | 700,188 | -0.13(-0.30%) |
Mar 13, 2019 | 41.35 | 42.81 | 41.35 | 42.21 | 1,660,301 | +0.87(+2.11%) |
Mar 12, 2019 | 40.60 | 42.09 | 40.32 | 41.34 | 823,138 | +0.65(+1.59%) |
Mar 11, 2019 | 40.73 | 40.93 | 40.32 | 40.69 | 536,461 | -0.01(-0.02%) |
Mar 08, 2019 | 40.15 | 40.79 | 39.61 | 40.70 | 545,115 | +0.17(+0.43%) |
Mar 07, 2019 | 40.63 | 41.18 | 40.02 | 40.53 | 710,617 | -0.28(-0.69%) |
Mar 06, 2019 | 41.32 | 41.50 | 40.73 | 40.81 | 1,007,176 | -0.66(-1.60%) |
Mar 05, 2019 | 40.49 | 41.87 | 39.56 | 41.47 | 1,934,095 | +1.98(+5.00%) |
Mar 04, 2019 | 39.51 | 39.92 | 38.80 | 39.50 | 1,023,761 | +0.06(+0.16%) |