Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 39.54 | 40.48 | 39.43 | 40.12 | 1,472,179 | -0.07(-0.18%) |
May 30, 2019 | 40.43 | 40.79 | 39.81 | 40.20 | 523,615 | -0.18(-0.45%) |
May 29, 2019 | 39.70 | 40.51 | 39.46 | 40.38 | 629,144 | +0.47(+1.16%) |
May 28, 2019 | 40.89 | 40.99 | 39.91 | 39.91 | 812,322 | -0.62(-1.53%) |
May 24, 2019 | 41.00 | 41.25 | 40.50 | 40.53 | 587,029 | -0.15(-0.36%) |
May 23, 2019 | 41.06 | 41.06 | 40.35 | 40.68 | 618,912 | -1.03(-2.47%) |
May 22, 2019 | 42.28 | 42.47 | 41.45 | 41.71 | 561,602 | -0.66(-1.55%) |
May 21, 2019 | 42.00 | 42.55 | 41.83 | 42.37 | 505,733 | +0.81(+1.95%) |
May 20, 2019 | 41.74 | 42.19 | 41.47 | 41.56 | 568,996 | -0.60(-1.42%) |
May 17, 2019 | 42.84 | 43.24 | 42.05 | 42.15 | 730,238 | -1.23(-2.84%) |
May 16, 2019 | 44.27 | 44.66 | 43.24 | 43.39 | 1,031,893 | -0.54(-1.24%) |
May 15, 2019 | 43.60 | 44.05 | 43.00 | 43.93 | 537,866 | +0.33(+0.75%) |
May 14, 2019 | 43.80 | 43.90 | 43.21 | 43.60 | 608,984 | +0.06(+0.15%) |
May 13, 2019 | 44.14 | 44.36 | 43.15 | 43.54 | 643,152 | -1.79(-3.94%) |
May 10, 2019 | 44.91 | 45.42 | 44.02 | 45.33 | 596,925 | +0.09(+0.20%) |
May 09, 2019 | 44.78 | 45.43 | 44.43 | 45.23 | 831,799 | -0.10(-0.22%) |
May 08, 2019 | 45.64 | 46.04 | 45.30 | 45.33 | 736,617 | -0.32(-0.69%) |
May 07, 2019 | 45.91 | 46.44 | 45.38 | 45.65 | 984,808 | -0.92(-1.98%) |
May 06, 2019 | 45.53 | 46.94 | 44.78 | 46.58 | 1,052,498 | -0.69(-1.46%) |
May 03, 2019 | 46.00 | 47.40 | 45.96 | 47.26 | 1,103,578 | +1.48(+3.23%) |
May 02, 2019 | 46.94 | 47.03 | 45.11 | 45.79 | 1,451,705 | -1.14(-2.43%) |
May 01, 2019 | 45.31 | 47.10 | 44.57 | 46.93 | 2,941,168 | +3.48(+8.01%) |
Apr 30, 2019 | 43.72 | 43.78 | 42.99 | 43.45 | 1,206,628 | -0.17(-0.39%) |
Apr 29, 2019 | 43.48 | 43.84 | 43.24 | 43.62 | 726,813 | +0.34(+0.80%) |
Apr 26, 2019 | 42.36 | 43.30 | 42.25 | 43.28 | 443,859 | +1.04(+2.47%) |
Apr 25, 2019 | 43.04 | 43.04 | 42.21 | 42.24 | 278,172 | -1.17(-2.69%) |
Apr 24, 2019 | 43.50 | 44.09 | 43.39 | 43.40 | 450,218 | -0.17(-0.40%) |
Apr 23, 2019 | 43.24 | 43.93 | 43.10 | 43.58 | 343,399 | +0.21(+0.48%) |
Apr 22, 2019 | 43.31 | 43.46 | 42.96 | 43.37 | 528,039 | -0.06(-0.15%) |
Apr 18, 2019 | 43.83 | 43.88 | 43.25 | 43.43 | 565,694 | +0.09(+0.21%) |
Apr 17, 2019 | 43.74 | 43.88 | 43.23 | 43.34 | 426,669 | -0.14(-0.33%) |
Apr 16, 2019 | 43.20 | 43.57 | 43.11 | 43.49 | 527,418 | +0.48(+1.12%) |
Apr 15, 2019 | 43.45 | 43.48 | 42.87 | 43.01 | 574,623 | -0.24(-0.54%) |
Apr 12, 2019 | 42.96 | 43.30 | 42.77 | 43.24 | 604,650 | +0.84(+1.99%) |
Apr 11, 2019 | 42.03 | 42.42 | 41.80 | 42.40 | 706,601 | +0.57(+1.36%) |
Apr 10, 2019 | 42.14 | 42.25 | 41.29 | 41.83 | 951,079 | -0.33(-0.77%) |
Apr 09, 2019 | 42.23 | 42.54 | 41.86 | 42.15 | 739,973 | -0.43(-1.00%) |
Apr 08, 2019 | 42.88 | 43.00 | 42.48 | 42.58 | 719,668 | -0.55(-1.28%) |
Apr 05, 2019 | 42.60 | 43.20 | 42.54 | 43.13 | 649,235 | +0.74(+1.75%) |
Apr 04, 2019 | 42.07 | 42.70 | 41.92 | 42.39 | 715,704 | +0.40(+0.95%) |
Apr 03, 2019 | 41.75 | 42.39 | 41.75 | 41.99 | 1,016,495 | +0.64(+1.56%) |
Apr 02, 2019 | 41.17 | 41.46 | 40.76 | 41.35 | 821,932 | +0.23(+0.55%) |
Apr 01, 2019 | 40.13 | 41.17 | 40.11 | 41.12 | 1,184,978 | +1.59(+4.04%) |
Mar 29, 2019 | 39.16 | 39.77 | 39.08 | 39.53 | 518,240 | +0.76(+1.96%) |
Mar 28, 2019 | 38.39 | 39.09 | 38.37 | 38.76 | 742,981 | +0.31(+0.80%) |
Mar 27, 2019 | 38.51 | 38.87 | 38.27 | 38.46 | 765,443 | -0.01(-0.02%) |
Mar 26, 2019 | 38.45 | 38.80 | 38.18 | 38.47 | 528,363 | +0.45(+1.19%) |
Mar 25, 2019 | 37.61 | 38.05 | 37.51 | 38.01 | 798,184 | +0.29(+0.77%) |
Mar 22, 2019 | 40.02 | 40.20 | 37.68 | 37.72 | 1,292,180 | -2.58(-6.41%) |
Mar 21, 2019 | 39.52 | 40.44 | 39.49 | 40.31 | 871,973 | +0.70(+1.76%) |
Mar 20, 2019 | 39.49 | 39.96 | 39.07 | 39.61 | 1,052,909 | -0.05(-0.11%) |
Mar 19, 2019 | 40.11 | 40.27 | 39.57 | 39.65 | 549,002 | -0.17(-0.43%) |
Mar 18, 2019 | 39.27 | 39.84 | 39.15 | 39.83 | 455,045 | +0.60(+1.52%) |
Mar 15, 2019 | 39.28 | 39.62 | 39.09 | 39.23 | 858,143 | -0.01(-0.02%) |
Mar 14, 2019 | 39.69 | 39.74 | 39.00 | 39.24 | 689,609 | -0.63(-1.57%) |
Mar 13, 2019 | 39.58 | 40.00 | 39.40 | 39.86 | 1,023,803 | +0.49(+1.24%) |
Mar 12, 2019 | 39.24 | 39.43 | 39.06 | 39.37 | 640,586 | +0.14(+0.35%) |
Mar 11, 2019 | 38.67 | 39.32 | 38.55 | 39.24 | 653,068 | +0.59(+1.52%) |
Mar 08, 2019 | 38.20 | 38.77 | 38.12 | 38.65 | 591,959 | -0.03(-0.07%) |
Mar 07, 2019 | 39.12 | 39.12 | 38.22 | 38.67 | 505,526 | -0.51(-1.29%) |
Mar 06, 2019 | 39.62 | 39.99 | 39.15 | 39.18 | 634,956 | -0.43(-1.10%) |
Mar 05, 2019 | 39.22 | 39.71 | 39.03 | 39.62 | 1,114,524 | +0.29(+0.74%) |
Mar 04, 2019 | 39.63 | 39.76 | 39.00 | 39.33 | 383,233 | -0.13(-0.32%) |