Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 40.78 | 41.38 | 40.43 | 41.23 | 594,500 | -0.15(-0.36%) |
May 30, 2019 | 41.47 | 42.11 | 40.97 | 41.38 | 545,342 | +0.07(+0.17%) |
May 29, 2019 | 41.70 | 41.94 | 41.21 | 41.31 | 596,486 | -0.56(-1.34%) |
May 28, 2019 | 42.33 | 43.51 | 41.87 | 41.87 | 539,974 | -0.58(-1.37%) |
May 24, 2019 | 41.97 | 42.78 | 41.95 | 42.45 | 381,000 | +0.69(+1.65%) |
May 23, 2019 | 41.71 | 41.81 | 40.85 | 41.76 | 566,805 | -0.40(-0.95%) |
May 22, 2019 | 42.03 | 42.47 | 41.26 | 42.16 | 498,952 | -0.06(-0.14%) |
May 21, 2019 | 41.78 | 42.25 | 41.62 | 42.22 | 712,910 | +0.71(+1.71%) |
May 20, 2019 | 41.35 | 41.81 | 40.82 | 41.51 | 485,795 | +0.08(+0.19%) |
May 17, 2019 | 42.00 | 42.52 | 41.25 | 41.43 | 430,100 | -0.99(-2.33%) |
May 16, 2019 | 43.68 | 44.12 | 42.22 | 42.42 | 515,876 | -1.00(-2.30%) |
May 15, 2019 | 42.71 | 43.72 | 42.25 | 43.42 | 439,844 | +0.40(+0.93%) |
May 14, 2019 | 42.98 | 43.72 | 42.53 | 43.02 | 500,396 | +0.12(+0.28%) |
May 13, 2019 | 42.89 | 43.83 | 42.45 | 42.90 | 793,788 | -1.16(-2.63%) |
May 10, 2019 | 43.36 | 44.12 | 42.54 | 44.06 | 812,900 | +0.15(+0.34%) |
May 09, 2019 | 42.30 | 45.36 | 42.30 | 43.91 | 1,089,133 | -2.06(-4.48%) |
May 08, 2019 | 44.87 | 46.30 | 43.79 | 45.97 | 838,934 | +1.06(+2.36%) |
May 07, 2019 | 46.42 | 47.26 | 44.40 | 44.91 | 1,103,659 | -2.13(-4.53%) |
May 06, 2019 | 46.54 | 47.65 | 46.34 | 47.04 | 972,266 | -0.23(-0.49%) |
May 03, 2019 | 47.00 | 47.44 | 46.29 | 47.27 | 485,200 | +0.56(+1.20%) |
May 02, 2019 | 45.84 | 46.89 | 44.92 | 46.71 | 604,296 | +0.70(+1.52%) |
May 01, 2019 | 47.09 | 47.40 | 45.94 | 46.01 | 471,958 | -0.92(-1.96%) |
Apr 30, 2019 | 47.69 | 48.00 | 46.68 | 46.93 | 732,139 | -0.79(-1.66%) |
Apr 29, 2019 | 47.21 | 48.28 | 46.60 | 47.72 | 664,600 | +0.66(+1.40%) |
Apr 26, 2019 | 46.55 | 47.22 | 46.12 | 47.06 | 1,057,000 | +0.61(+1.31%) |
Apr 25, 2019 | 46.25 | 47.06 | 45.90 | 46.45 | 830,306 | -0.07(-0.15%) |
Apr 24, 2019 | 46.93 | 47.06 | 46.21 | 46.52 | 325,431 | -0.41(-0.87%) |
Apr 23, 2019 | 45.76 | 47.45 | 45.31 | 46.93 | 767,466 | +0.97(+2.11%) |
Apr 22, 2019 | 45.51 | 46.53 | 45.30 | 45.96 | 599,393 | +0.25(+0.55%) |
Apr 18, 2019 | 45.91 | 46.53 | 45.12 | 45.71 | 706,400 | -0.20(-0.44%) |
Apr 17, 2019 | 48.58 | 48.58 | 45.74 | 45.91 | 771,212 | -2.57(-5.30%) |
Apr 16, 2019 | 50.37 | 50.43 | 47.94 | 48.48 | 534,237 | -1.41(-2.83%) |
Apr 15, 2019 | 50.09 | 50.48 | 49.25 | 49.89 | 564,671 | -0.17(-0.34%) |
Apr 12, 2019 | 50.62 | 51.15 | 49.93 | 50.06 | 358,100 | -0.39(-0.77%) |
Apr 11, 2019 | 51.45 | 51.45 | 50.39 | 50.45 | 591,022 | -0.67(-1.31%) |
Apr 10, 2019 | 51.22 | 51.67 | 50.56 | 51.12 | 589,396 | +0.03(+0.06%) |
Apr 09, 2019 | 52.16 | 52.80 | 50.99 | 51.09 | 716,615 | -1.33(-2.54%) |
Apr 08, 2019 | 51.82 | 52.49 | 51.06 | 52.42 | 416,342 | +0.26(+0.50%) |
Apr 05, 2019 | 51.26 | 52.60 | 50.96 | 52.16 | 498,600 | +0.91(+1.78%) |
Apr 04, 2019 | 51.88 | 52.23 | 51.01 | 51.25 | 433,102 | -0.55(-1.06%) |
Apr 03, 2019 | 51.68 | 52.26 | 51.30 | 51.80 | 522,536 | +0.33(+0.64%) |
Apr 02, 2019 | 51.41 | 51.78 | 50.16 | 51.47 | 576,994 | +0.05(+0.10%) |
Apr 01, 2019 | 52.14 | 52.30 | 50.88 | 51.42 | 616,980 | -0.34(-0.66%) |
Mar 29, 2019 | 51.03 | 52.23 | 50.77 | 51.76 | 544,600 | +0.88(+1.73%) |
Mar 28, 2019 | 50.48 | 51.17 | 50.17 | 50.88 | 445,086 | +0.77(+1.54%) |
Mar 27, 2019 | 50.32 | 50.55 | 48.93 | 50.11 | 564,472 | -0.39(-0.77%) |
Mar 26, 2019 | 47.70 | 50.87 | 47.70 | 50.50 | 712,680 | +0.62(+1.24%) |
Mar 25, 2019 | 50.55 | 50.69 | 49.67 | 49.88 | 752,522 | -0.47(-0.93%) |
Mar 22, 2019 | 51.77 | 51.92 | 49.84 | 50.35 | 649,300 | -1.78(-3.41%) |
Mar 21, 2019 | 51.76 | 52.76 | 51.04 | 52.13 | 989,002 | +0.16(+0.31%) |
Mar 20, 2019 | 51.69 | 52.44 | 51.30 | 51.97 | 1,129,284 | +0.57(+1.11%) |
Mar 19, 2019 | 51.82 | 53.26 | 50.06 | 51.40 | 2,125,778 | +3.98(+8.39%) |
Mar 18, 2019 | 46.98 | 47.51 | 46.19 | 47.42 | 907,757 | +0.50(+1.07%) |
Mar 15, 2019 | 43.00 | 47.01 | 42.92 | 46.92 | 2,097,100 | +5.32(+12.79%) |
Mar 14, 2019 | 42.79 | 42.92 | 41.28 | 41.60 | 775,592 | -1.07(-2.51%) |
Mar 13, 2019 | 42.76 | 43.31 | 42.58 | 42.67 | 459,018 | +0.01(+0.02%) |
Mar 12, 2019 | 42.30 | 43.22 | 42.30 | 42.66 | 554,336 | +0.20(+0.47%) |
Mar 11, 2019 | 41.29 | 42.81 | 40.06 | 42.46 | 602,552 | +1.03(+2.49%) |
Mar 08, 2019 | 40.90 | 41.62 | 40.39 | 41.43 | 685,500 | +0.25(+0.61%) |
Mar 07, 2019 | 41.10 | 41.85 | 40.71 | 41.18 | 471,487 | +0.05(+0.12%) |
Mar 06, 2019 | 42.90 | 42.90 | 41.10 | 41.13 | 625,868 | -1.57(-3.68%) |
Mar 05, 2019 | 43.59 | 43.86 | 42.49 | 42.70 | 873,744 | -1.14(-2.60%) |
Mar 04, 2019 | 43.36 | 44.79 | 42.81 | 43.84 | 1,150,064 | +0.43(+0.99%) |