Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 41.13 | 41.51 | 40.52 | 41.21 | 414,621 | +0.71(+1.75%) |
May 30, 2019 | 42.08 | 42.30 | 39.68 | 40.50 | 954,244 | -1.83(-4.33%) |
May 29, 2019 | 41.59 | 42.36 | 41.51 | 42.33 | 1,328,662 | +2.76(+6.98%) |
May 28, 2019 | 40.22 | 40.77 | 39.57 | 39.57 | 566,037 | -0.52(-1.30%) |
May 24, 2019 | 40.11 | 40.55 | 39.65 | 40.09 | 400,788 | +0.30(+0.76%) |
May 23, 2019 | 40.28 | 40.32 | 39.25 | 39.79 | 298,327 | -0.93(-2.28%) |
May 22, 2019 | 42.03 | 42.03 | 40.31 | 40.72 | 727,400 | -0.96(-2.30%) |
May 21, 2019 | 41.67 | 42.77 | 40.44 | 41.67 | 1,804,754 | +1.97(+4.96%) |
May 20, 2019 | 37.79 | 40.55 | 37.71 | 39.70 | 1,104,634 | +2.24(+5.98%) |
May 17, 2019 | 37.74 | 37.87 | 37.36 | 37.46 | 22,103 | -0.82(-2.14%) |
May 16, 2019 | 38.31 | 38.66 | 38.26 | 38.28 | 25,385 | +1.04(+2.79%) |
May 15, 2019 | 37.00 | 37.44 | 37.00 | 37.25 | 4,716 | -0.16(-0.44%) |
May 14, 2019 | 37.27 | 37.52 | 37.08 | 37.41 | 15,582 | +0.77(+2.09%) |
May 13, 2019 | 37.38 | 37.38 | 36.45 | 36.64 | 29,498 | -1.45(-3.80%) |
May 10, 2019 | 38.01 | 38.12 | 37.46 | 38.09 | 14,711 | +0.22(+0.58%) |
May 09, 2019 | 37.85 | 38.04 | 37.22 | 37.87 | 16,434 | -0.08(-0.22%) |
May 08, 2019 | 37.93 | 38.31 | 37.87 | 37.96 | 10,446 | +0.08(+0.22%) |
May 07, 2019 | 38.50 | 38.50 | 37.74 | 37.87 | 25,034 | -0.79(-2.05%) |
May 06, 2019 | 38.67 | 38.80 | 38.23 | 38.67 | 41,010 | -1.18(-2.95%) |
May 03, 2019 | 39.24 | 39.99 | 39.24 | 39.84 | 19,431 | +1.07(+2.75%) |
May 02, 2019 | 38.91 | 38.99 | 38.69 | 38.78 | 13,633 | -0.14(-0.35%) |
May 01, 2019 | 39.19 | 39.62 | 38.75 | 38.91 | 21,901 | -0.25(-0.63%) |
Apr 30, 2019 | 39.57 | 39.57 | 38.99 | 39.16 | 14,108 | -0.41(-1.04%) |
Apr 29, 2019 | 40.03 | 40.03 | 39.40 | 39.57 | 41,684 | -1.09(-2.69%) |
Apr 26, 2019 | 40.63 | 40.77 | 40.52 | 40.66 | 27,739 | -0.41(-1.00%) |
Apr 25, 2019 | 41.81 | 41.92 | 40.99 | 41.07 | 39,008 | -0.85(-2.02%) |
Apr 24, 2019 | 42.60 | 42.60 | 41.86 | 41.92 | 17,665 | -0.77(-1.79%) |
Apr 23, 2019 | 42.57 | 42.76 | 42.30 | 42.68 | 17,592 | +0.03(+0.06%) |
Apr 22, 2019 | 43.26 | 43.37 | 42.66 | 42.66 | 19,191 | -1.09(-2.50%) |
Apr 18, 2019 | 43.75 | 44.00 | 43.46 | 43.75 | 15,809 | -0.68(-1.54%) |
Apr 17, 2019 | 44.51 | 44.71 | 44.43 | 44.43 | 13,064 | +0.00(+0.00%) |
Apr 16, 2019 | 44.30 | 44.60 | 43.97 | 44.43 | 21,598 | +0.55(+1.25%) |
Apr 15, 2019 | 44.13 | 44.43 | 43.75 | 43.89 | 27,754 | -0.55(-1.23%) |
Apr 12, 2019 | 44.32 | 44.43 | 44.05 | 44.43 | 10,502 | +0.60(+1.37%) |
Apr 11, 2019 | 43.91 | 43.94 | 43.72 | 43.83 | 16,687 | -0.57(-1.29%) |
Apr 10, 2019 | 44.13 | 44.40 | 44.02 | 44.40 | 10,575 | +0.16(+0.37%) |
Apr 09, 2019 | 44.51 | 44.51 | 44.05 | 44.24 | 20,243 | -0.79(-1.76%) |
Apr 08, 2019 | 44.92 | 45.09 | 44.87 | 45.03 | 12,253 | +0.11(+0.24%) |
Apr 05, 2019 | 44.87 | 44.95 | 44.68 | 44.92 | 10,832 | -0.08(-0.18%) |
Apr 04, 2019 | 44.73 | 45.03 | 44.60 | 45.01 | 11,839 | +0.27(+0.61%) |
Apr 03, 2019 | 44.73 | 45.09 | 44.65 | 44.73 | 51,664 | +0.36(+0.80%) |
Apr 02, 2019 | 44.40 | 44.60 | 44.27 | 44.38 | 17,847 | +0.08(+0.19%) |
Apr 01, 2019 | 43.64 | 44.40 | 43.56 | 44.30 | 26,280 | +1.34(+3.12%) |
Mar 29, 2019 | 43.09 | 43.12 | 42.82 | 42.96 | 16,357 | +0.71(+1.68%) |
Mar 28, 2019 | 42.52 | 42.58 | 41.95 | 42.25 | 24,125 | +0.11(+0.26%) |
Mar 27, 2019 | 42.05 | 42.57 | 41.86 | 42.14 | 15,256 | -0.19(-0.45%) |
Mar 26, 2019 | 42.11 | 42.70 | 42.11 | 42.33 | 13,430 | +0.74(+1.77%) |
Mar 25, 2019 | 41.54 | 41.77 | 41.34 | 41.59 | 23,122 | -0.57(-1.36%) |
Mar 22, 2019 | 43.09 | 43.09 | 42.11 | 42.16 | 16,614 | -1.39(-3.20%) |
Mar 21, 2019 | 43.48 | 43.56 | 43.20 | 43.56 | 17,164 | -0.08(-0.19%) |
Mar 20, 2019 | 43.56 | 43.93 | 42.85 | 43.64 | 22,393 | +0.03(+0.06%) |
Mar 19, 2019 | 44.00 | 44.13 | 43.56 | 43.61 | 30,858 | -0.05(-0.13%) |
Mar 18, 2019 | 43.64 | 43.94 | 43.39 | 43.67 | 31,849 | +0.49(+1.14%) |
Mar 15, 2019 | 42.82 | 43.31 | 42.63 | 43.18 | 22,871 | +0.66(+1.55%) |
Mar 14, 2019 | 43.07 | 43.07 | 42.46 | 42.52 | 10,824 | -0.41(-0.96%) |
Mar 13, 2019 | 42.74 | 42.98 | 42.46 | 42.93 | 35,087 | +0.14(+0.32%) |
Mar 12, 2019 | 43.15 | 43.33 | 42.77 | 42.79 | 13,397 | -0.38(-0.89%) |
Mar 11, 2019 | 42.90 | 43.26 | 42.66 | 43.18 | 25,181 | +0.87(+2.07%) |
Mar 08, 2019 | 42.63 | 42.63 | 41.81 | 42.30 | 63,309 | -1.48(-3.37%) |
Mar 07, 2019 | 44.35 | 44.54 | 43.64 | 43.78 | 25,101 | -0.16(-0.37%) |
Mar 06, 2019 | 43.97 | 44.19 | 43.78 | 43.94 | 91,737 | +0.57(+1.32%) |
Mar 05, 2019 | 43.34 | 43.44 | 43.07 | 43.37 | 69,799 | -0.19(-0.44%) |
Mar 04, 2019 | 43.72 | 43.86 | 43.20 | 43.56 | 32,556 | -0.16(-0.38%) |