Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 37.85 | 38.47 | 37.63 | 37.71 | 1,355,330 | -0.98(-2.53%) |
May 30, 2019 | 39.31 | 39.97 | 38.49 | 38.69 | 1,307,436 | -0.63(-1.61%) |
May 29, 2019 | 37.67 | 39.46 | 37.65 | 39.33 | 2,492,080 | +1.36(+3.57%) |
May 28, 2019 | 39.06 | 39.06 | 37.88 | 37.97 | 2,570,458 | -0.95(-2.44%) |
May 24, 2019 | 40.08 | 40.24 | 38.88 | 38.92 | 1,184,536 | -0.59(-1.48%) |
May 23, 2019 | 40.71 | 40.76 | 39.31 | 39.50 | 1,906,916 | -2.22(-5.32%) |
May 22, 2019 | 42.49 | 42.77 | 41.22 | 41.72 | 1,020,043 | -1.09(-2.56%) |
May 21, 2019 | 42.61 | 43.32 | 42.49 | 42.82 | 1,442,810 | +0.40(+0.95%) |
May 20, 2019 | 42.70 | 42.97 | 42.28 | 42.42 | 1,368,390 | -0.36(-0.85%) |
May 17, 2019 | 44.25 | 44.46 | 42.44 | 42.78 | 1,780,564 | -2.00(-4.48%) |
May 16, 2019 | 44.88 | 44.99 | 44.15 | 44.79 | 1,153,581 | +0.12(+0.26%) |
May 15, 2019 | 44.70 | 45.33 | 44.15 | 44.67 | 1,513,637 | -0.69(-1.51%) |
May 14, 2019 | 44.36 | 46.02 | 44.25 | 45.36 | 1,788,873 | +1.50(+3.41%) |
May 13, 2019 | 43.98 | 44.14 | 43.18 | 43.86 | 1,007,287 | -0.45(-1.03%) |
May 10, 2019 | 44.52 | 44.52 | 42.88 | 44.32 | 1,468,933 | -0.20(-0.45%) |
May 09, 2019 | 43.10 | 44.53 | 43.06 | 44.52 | 1,213,051 | +0.99(+2.28%) |
May 08, 2019 | 43.59 | 44.09 | 43.50 | 43.53 | 1,027,186 | +0.01(+0.02%) |
May 07, 2019 | 43.19 | 43.55 | 42.78 | 43.52 | 878,699 | -0.27(-0.63%) |
May 06, 2019 | 43.31 | 44.01 | 43.14 | 43.79 | 1,044,116 | -0.05(-0.10%) |
May 03, 2019 | 43.75 | 44.13 | 43.49 | 43.84 | 1,241,113 | +0.66(+1.52%) |
May 02, 2019 | 42.48 | 43.72 | 42.24 | 43.18 | 1,901,445 | +0.34(+0.80%) |
May 01, 2019 | 44.37 | 44.78 | 42.80 | 42.84 | 1,548,181 | -1.74(-3.90%) |
Apr 30, 2019 | 44.80 | 44.94 | 44.03 | 44.58 | 1,821,257 | +0.08(+0.17%) |
Apr 29, 2019 | 44.72 | 44.86 | 43.95 | 44.50 | 1,259,864 | -0.22(-0.49%) |
Apr 26, 2019 | 46.05 | 46.24 | 44.47 | 44.72 | 1,820,055 | -2.08(-4.44%) |
Apr 25, 2019 | 47.86 | 48.83 | 46.05 | 46.80 | 2,694,246 | +0.41(+0.89%) |
Apr 24, 2019 | 48.16 | 48.26 | 46.29 | 46.39 | 1,750,050 | -1.61(-3.35%) |
Apr 23, 2019 | 49.07 | 49.19 | 47.82 | 48.00 | 1,814,750 | -1.14(-2.33%) |
Apr 22, 2019 | 48.33 | 49.36 | 47.97 | 49.14 | 1,424,233 | +1.52(+3.18%) |
Apr 18, 2019 | 47.45 | 47.88 | 47.19 | 47.62 | 1,365,829 | +0.21(+0.45%) |
Apr 17, 2019 | 47.27 | 47.71 | 47.16 | 47.41 | 1,101,838 | +0.31(+0.66%) |
Apr 16, 2019 | 46.25 | 47.13 | 45.94 | 47.10 | 1,129,388 | +1.30(+2.83%) |
Apr 15, 2019 | 45.86 | 46.04 | 45.32 | 45.80 | 1,298,556 | -0.14(-0.32%) |
Apr 12, 2019 | 45.85 | 46.26 | 45.32 | 45.95 | 1,547,388 | +0.94(+2.08%) |
Apr 11, 2019 | 45.21 | 46.09 | 44.73 | 45.01 | 1,441,371 | -0.30(-0.66%) |
Apr 10, 2019 | 44.58 | 45.58 | 44.42 | 45.31 | 1,841,609 | +1.03(+2.32%) |
Apr 09, 2019 | 44.58 | 44.74 | 43.89 | 44.28 | 1,254,089 | -0.43(-0.97%) |
Apr 08, 2019 | 44.73 | 45.35 | 44.25 | 44.71 | 1,978,706 | +0.23(+0.51%) |
Apr 05, 2019 | 43.78 | 44.79 | 43.45 | 44.49 | 1,510,236 | +1.01(+2.31%) |
Apr 04, 2019 | 42.79 | 43.77 | 42.38 | 43.48 | 1,217,290 | +0.74(+1.73%) |
Apr 03, 2019 | 43.69 | 43.99 | 42.41 | 42.74 | 1,466,794 | -0.68(-1.56%) |
Apr 02, 2019 | 43.82 | 44.08 | 43.24 | 43.42 | 1,284,530 | -0.40(-0.90%) |
Apr 01, 2019 | 42.91 | 44.01 | 42.65 | 43.81 | 1,394,125 | +1.49(+3.53%) |
Mar 29, 2019 | 43.83 | 43.97 | 42.21 | 42.32 | 1,621,167 | -1.00(-2.30%) |
Mar 28, 2019 | 41.67 | 43.44 | 41.67 | 43.32 | 1,288,686 | +1.34(+3.19%) |
Mar 27, 2019 | 42.23 | 42.72 | 41.51 | 41.98 | 984,192 | -0.40(-0.93%) |
Mar 26, 2019 | 42.57 | 43.03 | 42.28 | 42.38 | 1,004,074 | +0.50(+1.18%) |
Mar 25, 2019 | 41.21 | 42.02 | 40.92 | 41.88 | 923,198 | +0.38(+0.92%) |
Mar 22, 2019 | 42.57 | 42.57 | 41.31 | 41.50 | 926,043 | -1.55(-3.59%) |
Mar 21, 2019 | 42.91 | 43.24 | 42.57 | 43.05 | 795,120 | +0.11(+0.25%) |
Mar 20, 2019 | 42.32 | 43.42 | 42.06 | 42.94 | 1,555,729 | +0.59(+1.38%) |
Mar 19, 2019 | 43.08 | 43.50 | 42.13 | 42.35 | 1,474,563 | -0.51(-1.19%) |
Mar 18, 2019 | 41.71 | 42.98 | 41.51 | 42.86 | 1,278,414 | +1.31(+3.15%) |
Mar 15, 2019 | 40.99 | 41.82 | 40.94 | 41.55 | 3,819,437 | -0.55(-1.30%) |
Mar 14, 2019 | 42.07 | 42.41 | 41.83 | 42.10 | 1,190,969 | +0.07(+0.16%) |
Mar 13, 2019 | 42.52 | 42.93 | 41.63 | 42.03 | 1,546,552 | -0.01(-0.02%) |
Mar 12, 2019 | 41.64 | 42.37 | 41.30 | 42.04 | 1,486,774 | +0.70(+1.70%) |
Mar 11, 2019 | 40.53 | 41.53 | 40.40 | 41.34 | 1,372,281 | +1.11(+2.76%) |
Mar 08, 2019 | 40.54 | 41.02 | 39.92 | 40.23 | 1,814,672 | -1.33(-3.21%) |
Mar 07, 2019 | 41.42 | 41.64 | 40.79 | 41.56 | 2,303,703 | +0.30(+0.72%) |
Mar 06, 2019 | 40.99 | 41.39 | 40.59 | 41.26 | 2,375,996 | +0.10(+0.24%) |
Mar 05, 2019 | 41.40 | 41.45 | 40.80 | 41.16 | 988,208 | -0.20(-0.48%) |
Mar 04, 2019 | 41.86 | 42.06 | 40.70 | 41.36 | 2,010,330 | -0.50(-1.18%) |