Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 36.67 | 36.70 | 35.84 | 36.13 | 914,948 | -1.08(-2.89%) |
May 30, 2019 | 36.31 | 37.80 | 36.31 | 37.21 | 844,808 | +0.85(+2.33%) |
May 29, 2019 | 36.59 | 36.85 | 35.41 | 36.37 | 1,187,832 | -0.63(-1.69%) |
May 28, 2019 | 37.38 | 37.64 | 36.82 | 36.99 | 517,236 | -0.36(-0.95%) |
May 24, 2019 | 37.51 | 37.72 | 36.92 | 37.35 | 573,194 | -0.05(-0.13%) |
May 23, 2019 | 39.24 | 39.58 | 37.10 | 37.39 | 1,098,436 | -2.35(-5.91%) |
May 22, 2019 | 40.66 | 40.82 | 39.42 | 39.74 | 674,032 | -1.16(-2.85%) |
May 21, 2019 | 40.54 | 41.11 | 40.16 | 40.91 | 583,526 | +0.53(+1.31%) |
May 20, 2019 | 39.12 | 40.41 | 39.12 | 40.38 | 626,436 | +0.94(+2.39%) |
May 17, 2019 | 38.80 | 39.94 | 38.79 | 39.43 | 709,501 | +0.37(+0.94%) |
May 16, 2019 | 39.91 | 40.13 | 39.02 | 39.07 | 844,860 | -0.70(-1.77%) |
May 15, 2019 | 39.49 | 39.87 | 39.09 | 39.77 | 703,480 | +0.02(+0.05%) |
May 14, 2019 | 40.09 | 40.29 | 39.60 | 39.75 | 950,502 | -0.13(-0.34%) |
May 13, 2019 | 40.34 | 40.41 | 39.53 | 39.89 | 1,034,632 | -1.13(-2.74%) |
May 10, 2019 | 40.71 | 41.07 | 40.16 | 41.01 | 614,991 | +0.57(+1.40%) |
May 09, 2019 | 40.61 | 40.70 | 39.75 | 40.44 | 744,191 | -0.37(-0.90%) |
May 08, 2019 | 41.20 | 41.34 | 40.42 | 40.81 | 510,598 | -0.50(-1.21%) |
May 07, 2019 | 41.81 | 42.03 | 40.98 | 41.31 | 854,143 | -0.74(-1.76%) |
May 06, 2019 | 41.47 | 42.56 | 41.43 | 42.05 | 850,772 | +0.13(+0.32%) |
May 03, 2019 | 41.80 | 42.07 | 41.42 | 41.92 | 995,422 | +0.40(+0.97%) |
May 02, 2019 | 40.47 | 41.65 | 40.23 | 41.51 | 1,264,539 | +1.12(+2.76%) |
May 01, 2019 | 41.47 | 41.96 | 40.23 | 40.40 | 2,230,178 | -0.74(-1.80%) |
Apr 30, 2019 | 43.43 | 43.43 | 40.09 | 41.14 | 3,685,850 | -1.01(-2.40%) |
Apr 29, 2019 | 43.07 | 43.53 | 41.85 | 42.15 | 2,598,438 | -0.90(-2.10%) |
Apr 26, 2019 | 41.54 | 43.07 | 41.54 | 43.05 | 1,454,560 | +0.99(+2.36%) |
Apr 25, 2019 | 41.97 | 42.55 | 41.22 | 42.06 | 804,910 | +0.10(+0.23%) |
Apr 24, 2019 | 41.41 | 42.88 | 41.41 | 41.96 | 837,267 | +0.47(+1.14%) |
Apr 23, 2019 | 41.04 | 42.01 | 40.98 | 41.49 | 899,719 | +0.58(+1.41%) |
Apr 22, 2019 | 40.94 | 40.99 | 40.20 | 40.92 | 665,639 | -0.20(-0.49%) |
Apr 18, 2019 | 39.91 | 41.17 | 39.87 | 41.12 | 898,625 | +1.02(+2.54%) |
Apr 17, 2019 | 40.66 | 40.73 | 39.91 | 40.10 | 777,116 | -0.57(-1.40%) |
Apr 16, 2019 | 40.91 | 40.94 | 40.17 | 40.66 | 791,073 | -0.04(-0.09%) |
Apr 15, 2019 | 41.29 | 41.44 | 40.63 | 40.70 | 549,274 | -0.63(-1.54%) |
Apr 12, 2019 | 41.17 | 41.44 | 40.85 | 41.34 | 612,703 | +0.33(+0.80%) |
Apr 11, 2019 | 41.51 | 41.71 | 40.89 | 41.01 | 694,331 | -0.45(-1.09%) |
Apr 10, 2019 | 41.46 | 41.66 | 40.92 | 41.46 | 511,425 | +0.05(+0.12%) |
Apr 09, 2019 | 42.08 | 42.08 | 40.97 | 41.42 | 1,341,811 | -0.97(-2.29%) |
Apr 08, 2019 | 42.49 | 42.70 | 41.84 | 42.39 | 839,284 | -0.28(-0.65%) |
Apr 05, 2019 | 42.43 | 42.90 | 42.43 | 42.67 | 589,310 | +0.35(+0.82%) |
Apr 04, 2019 | 41.64 | 42.42 | 41.48 | 42.32 | 908,612 | +0.68(+1.64%) |
Apr 03, 2019 | 43.06 | 43.06 | 41.47 | 41.64 | 904,211 | -0.95(-2.24%) |
Apr 02, 2019 | 43.33 | 43.47 | 42.22 | 42.59 | 677,430 | -0.63(-1.47%) |
Apr 01, 2019 | 43.00 | 43.35 | 42.64 | 43.22 | 1,003,623 | +0.54(+1.26%) |
Mar 29, 2019 | 42.77 | 42.92 | 42.21 | 42.68 | 747,242 | +0.13(+0.32%) |
Mar 28, 2019 | 42.66 | 42.93 | 42.07 | 42.55 | 709,412 | +0.09(+0.20%) |
Mar 27, 2019 | 42.99 | 43.55 | 42.43 | 42.46 | 901,017 | -0.47(-1.10%) |
Mar 26, 2019 | 41.95 | 42.97 | 41.88 | 42.93 | 928,954 | +1.12(+2.67%) |
Mar 25, 2019 | 41.22 | 42.11 | 40.82 | 41.82 | 1,245,619 | +0.58(+1.40%) |
Mar 22, 2019 | 41.41 | 41.80 | 40.98 | 41.24 | 764,710 | -0.29(-0.69%) |
Mar 21, 2019 | 41.11 | 41.93 | 41.11 | 41.53 | 908,392 | +0.62(+1.50%) |
Mar 20, 2019 | 41.72 | 41.95 | 40.50 | 40.92 | 703,188 | -0.96(-2.30%) |
Mar 19, 2019 | 42.56 | 42.62 | 41.70 | 41.88 | 542,646 | -0.59(-1.38%) |
Mar 18, 2019 | 42.12 | 42.71 | 41.89 | 42.46 | 757,868 | +0.39(+0.94%) |
Mar 15, 2019 | 42.64 | 42.73 | 41.75 | 42.07 | 1,257,742 | -0.61(-1.42%) |
Mar 14, 2019 | 42.73 | 43.09 | 42.06 | 42.68 | 658,099 | +0.04(+0.09%) |
Mar 13, 2019 | 42.48 | 42.77 | 41.93 | 42.64 | 1,239,503 | +0.39(+0.93%) |
Mar 12, 2019 | 41.34 | 42.34 | 41.17 | 42.24 | 797,645 | +0.94(+2.28%) |
Mar 11, 2019 | 41.28 | 41.59 | 41.14 | 41.30 | 997,454 | -0.04(-0.09%) |
Mar 08, 2019 | 41.53 | 42.00 | 41.15 | 41.34 | 734,350 | -0.38(-0.92%) |
Mar 07, 2019 | 41.64 | 41.81 | 41.22 | 41.72 | 634,209 | +0.00(+0.00%) |
Mar 06, 2019 | 43.12 | 43.42 | 41.66 | 41.72 | 954,276 | -1.37(-3.19%) |
Mar 05, 2019 | 43.22 | 43.93 | 43.09 | 43.10 | 1,019,629 | -0.04(-0.09%) |
Mar 04, 2019 | 43.26 | 43.60 | 42.65 | 43.13 | 1,474,352 | -0.22(-0.51%) |