Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 38.25 | 38.88 | 38.03 | 38.12 | 1,341,081 | -0.99(-2.53%) |
May 30, 2019 | 39.73 | 40.39 | 38.89 | 39.11 | 1,293,691 | -0.64(-1.61%) |
May 29, 2019 | 38.07 | 39.88 | 38.05 | 39.74 | 2,465,880 | +1.37(+3.57%) |
May 28, 2019 | 39.48 | 39.48 | 38.29 | 38.37 | 2,543,435 | -0.96(-2.44%) |
May 24, 2019 | 40.51 | 40.67 | 39.29 | 39.33 | 1,172,082 | -0.59(-1.48%) |
May 23, 2019 | 41.14 | 41.19 | 39.73 | 39.92 | 1,886,868 | -2.24(-5.32%) |
May 22, 2019 | 42.94 | 43.23 | 41.65 | 42.17 | 1,009,319 | -1.11(-2.56%) |
May 21, 2019 | 43.06 | 43.78 | 42.94 | 43.27 | 1,427,641 | +0.41(+0.95%) |
May 20, 2019 | 43.16 | 43.43 | 42.73 | 42.87 | 1,354,004 | -0.37(-0.85%) |
May 17, 2019 | 44.72 | 44.93 | 42.89 | 43.24 | 1,761,845 | -2.03(-4.48%) |
May 16, 2019 | 45.36 | 45.47 | 44.62 | 45.26 | 1,141,453 | +0.12(+0.26%) |
May 15, 2019 | 45.18 | 45.81 | 44.61 | 45.14 | 1,497,723 | -0.69(-1.51%) |
May 14, 2019 | 44.83 | 46.50 | 44.72 | 45.84 | 1,770,067 | +1.51(+3.41%) |
May 13, 2019 | 44.44 | 44.61 | 43.64 | 44.33 | 996,697 | -0.46(-1.03%) |
May 10, 2019 | 44.99 | 44.99 | 43.34 | 44.79 | 1,453,490 | -0.20(-0.45%) |
May 09, 2019 | 43.56 | 45.00 | 43.52 | 44.99 | 1,200,298 | +1.00(+2.28%) |
May 08, 2019 | 44.06 | 44.56 | 43.96 | 43.99 | 1,016,387 | +0.01(+0.02%) |
May 07, 2019 | 43.65 | 44.01 | 43.23 | 43.98 | 869,461 | -0.28(-0.63%) |
May 06, 2019 | 43.77 | 44.48 | 43.60 | 44.26 | 1,033,138 | -0.05(-0.10%) |
May 03, 2019 | 44.21 | 44.60 | 43.95 | 44.30 | 1,228,065 | +0.66(+1.52%) |
May 02, 2019 | 42.93 | 44.19 | 42.69 | 43.64 | 1,881,455 | +0.35(+0.80%) |
May 01, 2019 | 44.84 | 45.26 | 43.26 | 43.30 | 1,531,904 | -1.76(-3.90%) |
Apr 30, 2019 | 45.27 | 45.42 | 44.50 | 45.05 | 1,802,110 | +0.08(+0.17%) |
Apr 29, 2019 | 45.20 | 45.34 | 44.42 | 44.97 | 1,246,618 | -0.22(-0.49%) |
Apr 26, 2019 | 46.54 | 46.74 | 44.94 | 45.20 | 1,800,920 | -2.10(-4.44%) |
Apr 25, 2019 | 48.37 | 49.35 | 46.54 | 47.30 | 2,665,920 | +0.42(+0.89%) |
Apr 24, 2019 | 48.68 | 48.78 | 46.78 | 46.88 | 1,731,651 | -1.62(-3.35%) |
Apr 23, 2019 | 49.59 | 49.72 | 48.33 | 48.51 | 1,795,671 | -1.15(-2.33%) |
Apr 22, 2019 | 48.85 | 49.88 | 48.48 | 49.66 | 1,409,260 | +1.53(+3.18%) |
Apr 18, 2019 | 47.95 | 48.38 | 47.69 | 48.13 | 1,351,469 | +0.22(+0.45%) |
Apr 17, 2019 | 47.77 | 48.21 | 47.66 | 47.91 | 1,090,254 | +0.32(+0.66%) |
Apr 16, 2019 | 46.74 | 47.63 | 46.43 | 47.60 | 1,117,514 | +1.31(+2.83%) |
Apr 15, 2019 | 46.35 | 46.53 | 45.80 | 46.29 | 1,284,904 | -0.15(-0.32%) |
Apr 12, 2019 | 46.34 | 46.75 | 45.80 | 46.44 | 1,531,119 | +0.95(+2.08%) |
Apr 11, 2019 | 45.69 | 46.58 | 45.20 | 45.49 | 1,426,217 | -0.30(-0.66%) |
Apr 10, 2019 | 45.06 | 46.07 | 44.90 | 45.79 | 1,822,248 | +1.04(+2.32%) |
Apr 09, 2019 | 45.06 | 45.22 | 44.36 | 44.75 | 1,240,904 | -0.44(-0.97%) |
Apr 08, 2019 | 45.20 | 45.84 | 44.72 | 45.19 | 1,957,903 | +0.23(+0.51%) |
Apr 05, 2019 | 44.24 | 45.27 | 43.91 | 44.96 | 1,494,358 | +1.02(+2.31%) |
Apr 04, 2019 | 43.24 | 44.23 | 42.83 | 43.94 | 1,204,492 | +0.75(+1.73%) |
Apr 03, 2019 | 44.16 | 44.46 | 42.86 | 43.20 | 1,451,373 | -0.69(-1.56%) |
Apr 02, 2019 | 44.29 | 44.55 | 43.70 | 43.88 | 1,271,025 | -0.40(-0.90%) |
Apr 01, 2019 | 43.36 | 44.48 | 43.10 | 44.28 | 1,379,468 | +1.51(+3.53%) |
Mar 29, 2019 | 44.30 | 44.43 | 42.66 | 42.77 | 1,604,123 | -1.01(-2.30%) |
Mar 28, 2019 | 42.12 | 43.90 | 42.12 | 43.78 | 1,275,138 | +1.35(+3.19%) |
Mar 27, 2019 | 42.68 | 43.17 | 41.95 | 42.43 | 973,845 | -0.40(-0.93%) |
Mar 26, 2019 | 43.03 | 43.49 | 42.73 | 42.83 | 993,518 | +0.50(+1.18%) |
Mar 25, 2019 | 41.65 | 42.46 | 41.36 | 42.33 | 913,492 | +0.38(+0.92%) |
Mar 22, 2019 | 43.02 | 43.02 | 41.75 | 41.94 | 916,307 | -1.56(-3.59%) |
Mar 21, 2019 | 43.36 | 43.70 | 43.02 | 43.50 | 786,760 | +0.11(+0.25%) |
Mar 20, 2019 | 42.77 | 43.88 | 42.51 | 43.40 | 1,539,373 | +0.59(+1.38%) |
Mar 19, 2019 | 43.54 | 43.96 | 42.58 | 42.80 | 1,459,061 | -0.52(-1.19%) |
Mar 18, 2019 | 42.16 | 43.43 | 41.96 | 43.32 | 1,264,973 | +1.32(+3.15%) |
Mar 15, 2019 | 41.42 | 42.26 | 41.37 | 41.99 | 3,779,282 | -0.55(-1.30%) |
Mar 14, 2019 | 42.52 | 42.86 | 42.27 | 42.55 | 1,178,447 | +0.07(+0.16%) |
Mar 13, 2019 | 42.97 | 43.39 | 42.07 | 42.48 | 1,530,292 | -0.01(-0.02%) |
Mar 12, 2019 | 42.08 | 42.82 | 41.74 | 42.49 | 1,471,142 | +0.71(+1.70%) |
Mar 11, 2019 | 40.96 | 41.97 | 40.83 | 41.78 | 1,357,854 | +1.12(+2.76%) |
Mar 08, 2019 | 40.97 | 41.46 | 40.35 | 40.65 | 1,795,594 | -1.35(-3.21%) |
Mar 07, 2019 | 41.86 | 42.08 | 41.23 | 42.00 | 2,279,483 | +0.30(+0.72%) |
Mar 06, 2019 | 41.42 | 41.83 | 41.02 | 41.70 | 2,351,016 | +0.10(+0.24%) |
Mar 05, 2019 | 41.84 | 41.89 | 41.23 | 41.60 | 977,818 | -0.20(-0.48%) |
Mar 04, 2019 | 42.30 | 42.51 | 41.13 | 41.80 | 1,989,194 | -0.50(-1.18%) |