Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 39.65 | 39.77 | 39.23 | 39.29 | 353,318 | -1.04(-2.58%) |
May 30, 2019 | 40.33 | 40.63 | 40.00 | 40.33 | 207,802 | +0.25(+0.63%) |
May 29, 2019 | 40.10 | 40.33 | 39.72 | 40.08 | 520,994 | -0.33(-0.81%) |
May 28, 2019 | 40.79 | 41.07 | 40.36 | 40.41 | 279,860 | -0.24(-0.59%) |
May 24, 2019 | 40.98 | 41.03 | 40.43 | 40.65 | 306,458 | +0.10(+0.24%) |
May 23, 2019 | 41.08 | 41.28 | 40.19 | 40.55 | 530,588 | -1.15(-2.75%) |
May 22, 2019 | 42.01 | 42.36 | 41.67 | 41.70 | 528,173 | -0.65(-1.53%) |
May 21, 2019 | 41.74 | 42.39 | 41.70 | 42.34 | 322,557 | +0.94(+2.26%) |
May 20, 2019 | 41.65 | 41.98 | 41.34 | 41.41 | 503,925 | -0.99(-2.34%) |
May 17, 2019 | 42.90 | 43.19 | 42.32 | 42.40 | 305,629 | -1.27(-2.92%) |
May 16, 2019 | 43.55 | 43.90 | 43.50 | 43.68 | 448,513 | +0.20(+0.47%) |
May 15, 2019 | 42.61 | 43.48 | 42.44 | 43.47 | 323,540 | +0.52(+1.21%) |
May 14, 2019 | 42.49 | 43.28 | 42.36 | 42.95 | 299,048 | +0.81(+1.92%) |
May 13, 2019 | 43.24 | 43.50 | 42.08 | 42.14 | 720,019 | -2.46(-5.51%) |
May 10, 2019 | 44.17 | 44.79 | 43.46 | 44.60 | 286,034 | +0.20(+0.46%) |
May 09, 2019 | 44.19 | 44.60 | 43.32 | 44.40 | 428,582 | -0.39(-0.86%) |
May 08, 2019 | 44.92 | 45.27 | 44.43 | 44.78 | 342,537 | -0.84(-1.84%) |
May 07, 2019 | 46.57 | 46.77 | 45.24 | 45.62 | 474,968 | -1.47(-3.11%) |
May 06, 2019 | 45.39 | 47.12 | 45.21 | 47.09 | 402,820 | +0.41(+0.89%) |
May 03, 2019 | 45.76 | 46.68 | 45.55 | 46.68 | 323,046 | +1.33(+2.94%) |
May 02, 2019 | 45.26 | 45.43 | 44.51 | 45.34 | 432,727 | +0.22(+0.49%) |
May 01, 2019 | 45.82 | 46.02 | 45.12 | 45.12 | 522,723 | -0.42(-0.93%) |
Apr 30, 2019 | 46.11 | 46.31 | 45.30 | 45.55 | 394,735 | -0.55(-1.19%) |
Apr 29, 2019 | 46.03 | 46.53 | 46.01 | 46.10 | 229,471 | +0.10(+0.21%) |
Apr 26, 2019 | 45.90 | 46.00 | 45.41 | 46.00 | 235,856 | +0.11(+0.23%) |
Apr 25, 2019 | 46.13 | 46.30 | 45.55 | 45.89 | 437,799 | -0.41(-0.90%) |
Apr 24, 2019 | 46.78 | 46.78 | 46.28 | 46.31 | 351,409 | -0.41(-0.87%) |
Apr 23, 2019 | 45.77 | 46.87 | 45.73 | 46.71 | 349,898 | +1.14(+2.50%) |
Apr 22, 2019 | 45.31 | 45.64 | 45.18 | 45.58 | 255,789 | +0.15(+0.34%) |
Apr 18, 2019 | 45.44 | 45.63 | 44.77 | 45.42 | 342,951 | +0.04(+0.09%) |
Apr 17, 2019 | 46.95 | 46.98 | 45.20 | 45.38 | 449,746 | -1.19(-2.55%) |
Apr 16, 2019 | 46.53 | 46.82 | 46.40 | 46.57 | 365,731 | +0.32(+0.69%) |
Apr 15, 2019 | 46.78 | 46.84 | 45.78 | 46.25 | 460,110 | -0.49(-1.05%) |
Apr 12, 2019 | 47.05 | 47.12 | 46.64 | 46.74 | 341,914 | +0.11(+0.23%) |
Apr 11, 2019 | 47.21 | 47.21 | 46.50 | 46.64 | 351,459 | -0.61(-1.29%) |
Apr 10, 2019 | 46.70 | 47.24 | 46.54 | 47.24 | 311,574 | +0.66(+1.41%) |
Apr 09, 2019 | 46.93 | 47.12 | 46.51 | 46.59 | 326,269 | -0.49(-1.05%) |
Apr 08, 2019 | 47.05 | 47.24 | 46.75 | 47.08 | 276,232 | -0.10(-0.20%) |
Apr 05, 2019 | 46.59 | 47.20 | 46.48 | 47.18 | 264,885 | +0.75(+1.62%) |
Apr 04, 2019 | 46.67 | 46.74 | 45.83 | 46.42 | 379,576 | -0.63(-1.33%) |
Apr 03, 2019 | 46.48 | 47.34 | 46.40 | 47.05 | 466,370 | +0.94(+2.03%) |
Apr 02, 2019 | 45.80 | 46.16 | 45.55 | 46.12 | 293,494 | +0.37(+0.80%) |
Apr 01, 2019 | 45.64 | 45.84 | 45.41 | 45.75 | 338,685 | +0.68(+1.50%) |
Mar 29, 2019 | 44.93 | 45.17 | 44.57 | 45.07 | 251,304 | +0.57(+1.28%) |
Mar 28, 2019 | 44.15 | 44.62 | 43.87 | 44.51 | 213,242 | +0.47(+1.07%) |
Mar 27, 2019 | 44.51 | 44.74 | 43.33 | 44.03 | 677,450 | -0.48(-1.08%) |
Mar 26, 2019 | 44.85 | 44.99 | 44.18 | 44.51 | 341,268 | +0.19(+0.44%) |
Mar 25, 2019 | 44.20 | 44.60 | 43.61 | 44.32 | 634,284 | -0.10(-0.22%) |
Mar 22, 2019 | 46.12 | 46.25 | 44.41 | 44.42 | 576,216 | -1.95(-4.20%) |
Mar 21, 2019 | 45.15 | 46.44 | 45.10 | 46.37 | 367,014 | +0.94(+2.06%) |
Mar 20, 2019 | 45.27 | 45.80 | 44.85 | 45.43 | 293,667 | +0.12(+0.26%) |
Mar 19, 2019 | 45.35 | 45.59 | 45.00 | 45.32 | 362,153 | +0.13(+0.28%) |
Mar 18, 2019 | 45.33 | 45.74 | 44.75 | 45.19 | 300,549 | -0.14(-0.30%) |
Mar 15, 2019 | 45.11 | 45.58 | 44.95 | 45.33 | 402,667 | +0.34(+0.75%) |
Mar 14, 2019 | 45.30 | 45.40 | 44.88 | 44.99 | 235,969 | -0.29(-0.64%) |
Mar 13, 2019 | 45.08 | 45.47 | 44.90 | 45.28 | 516,466 | +0.38(+0.84%) |
Mar 12, 2019 | 44.85 | 45.11 | 44.40 | 44.90 | 478,860 | +0.13(+0.28%) |
Mar 11, 2019 | 43.54 | 44.78 | 43.41 | 44.78 | 478,599 | +1.50(+3.48%) |
Mar 08, 2019 | 42.27 | 43.32 | 41.84 | 43.27 | 316,100 | +0.28(+0.65%) |
Mar 07, 2019 | 43.49 | 43.64 | 42.70 | 42.99 | 369,931 | -0.76(-1.74%) |
Mar 06, 2019 | 44.72 | 44.72 | 43.66 | 43.75 | 500,555 | -0.96(-2.16%) |
Mar 05, 2019 | 44.54 | 45.04 | 44.03 | 44.72 | 409,918 | +0.13(+0.28%) |
Mar 04, 2019 | 45.52 | 45.57 | 43.89 | 44.59 | 338,801 | -0.55(-1.22%) |