Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 38.54 | 40.25 | 37.95 | 39.23 | 1,334,000 | -0.26(-0.66%) |
May 30, 2019 | 38.95 | 40.36 | 38.95 | 39.49 | 1,409,653 | +0.66(+1.70%) |
May 29, 2019 | 37.25 | 39.45 | 36.00 | 38.83 | 2,841,777 | +0.90(+2.37%) |
May 28, 2019 | 37.09 | 38.37 | 37.04 | 37.93 | 2,254,902 | +1.30(+3.55%) |
May 24, 2019 | 37.42 | 38.33 | 36.54 | 36.63 | 1,046,000 | +0.02(+0.05%) |
May 23, 2019 | 37.25 | 37.45 | 35.70 | 36.61 | 2,324,180 | -1.67(-4.36%) |
May 22, 2019 | 38.02 | 38.96 | 38.01 | 38.28 | 1,192,128 | -0.22(-0.57%) |
May 21, 2019 | 38.19 | 38.72 | 37.59 | 38.50 | 851,838 | +0.91(+2.42%) |
May 20, 2019 | 38.59 | 38.59 | 36.89 | 37.59 | 2,563,247 | -2.05(-5.17%) |
May 17, 2019 | 40.36 | 40.68 | 39.21 | 39.64 | 1,658,600 | -1.99(-4.78%) |
May 16, 2019 | 41.73 | 42.69 | 41.42 | 41.63 | 1,204,516 | -0.06(-0.14%) |
May 15, 2019 | 40.91 | 42.05 | 40.83 | 41.69 | 1,544,527 | +0.50(+1.21%) |
May 14, 2019 | 40.00 | 41.39 | 39.50 | 41.19 | 1,506,900 | +2.02(+5.16%) |
May 13, 2019 | 39.03 | 39.80 | 38.00 | 39.17 | 2,565,105 | -3.18(-7.51%) |
May 10, 2019 | 42.84 | 42.99 | 40.26 | 42.35 | 1,832,400 | -0.44(-1.03%) |
May 09, 2019 | 41.50 | 43.38 | 40.15 | 42.79 | 1,926,442 | -0.36(-0.83%) |
May 08, 2019 | 43.00 | 44.70 | 43.00 | 43.15 | 1,191,471 | -0.30(-0.69%) |
May 07, 2019 | 45.77 | 45.77 | 42.15 | 43.45 | 2,593,792 | -2.68(-5.81%) |
May 06, 2019 | 45.14 | 46.66 | 44.47 | 46.13 | 2,539,792 | -2.82(-5.76%) |
May 03, 2019 | 48.10 | 49.10 | 47.82 | 48.95 | 1,143,600 | +1.32(+2.77%) |
May 02, 2019 | 47.71 | 48.32 | 46.60 | 47.63 | 1,122,322 | -0.28(-0.58%) |
May 01, 2019 | 48.74 | 48.84 | 47.55 | 47.91 | 1,073,498 | -0.59(-1.22%) |
Apr 30, 2019 | 47.34 | 48.75 | 46.85 | 48.50 | 1,866,582 | +0.97(+2.04%) |
Apr 29, 2019 | 45.68 | 47.79 | 45.46 | 47.53 | 1,970,001 | +2.27(+5.02%) |
Apr 26, 2019 | 44.50 | 45.60 | 44.33 | 45.26 | 1,774,900 | +0.67(+1.50%) |
Apr 25, 2019 | 44.74 | 45.10 | 43.03 | 44.59 | 3,648,746 | +0.09(+0.20%) |
Apr 24, 2019 | 45.00 | 45.17 | 44.25 | 44.50 | 3,304,436 | -0.11(-0.25%) |
Apr 23, 2019 | 43.59 | 45.28 | 43.47 | 44.61 | 3,395,745 | +1.13(+2.60%) |
Apr 22, 2019 | 41.32 | 43.59 | 41.01 | 43.48 | 2,345,457 | +1.71(+4.09%) |
Apr 18, 2019 | 41.60 | 43.08 | 41.30 | 41.77 | 2,752,000 | +0.11(+0.26%) |
Apr 17, 2019 | 41.35 | 41.95 | 41.20 | 41.66 | 2,715,061 | +0.70(+1.71%) |
Apr 16, 2019 | 40.54 | 41.28 | 39.52 | 40.96 | 2,172,962 | +0.56(+1.39%) |
Apr 15, 2019 | 41.37 | 41.50 | 39.63 | 40.40 | 1,972,782 | -1.35(-3.23%) |
Apr 12, 2019 | 42.34 | 42.85 | 40.79 | 41.75 | 2,143,100 | -0.11(-0.26%) |
Apr 11, 2019 | 42.50 | 42.92 | 41.21 | 41.86 | 1,419,929 | -1.01(-2.36%) |
Apr 10, 2019 | 42.74 | 43.15 | 42.24 | 42.87 | 1,461,213 | +0.01(+0.02%) |
Apr 09, 2019 | 42.21 | 42.96 | 41.83 | 42.86 | 1,613,067 | +0.38(+0.89%) |
Apr 08, 2019 | 42.69 | 43.25 | 42.08 | 42.48 | 1,480,545 | -0.37(-0.86%) |
Apr 05, 2019 | 40.65 | 42.92 | 40.35 | 42.85 | 3,481,300 | +1.80(+4.38%) |
Apr 04, 2019 | 42.70 | 42.93 | 40.72 | 41.05 | 2,886,398 | -3.20(-7.23%) |
Apr 03, 2019 | 42.68 | 44.49 | 42.40 | 44.25 | 2,268,840 | +2.25(+5.36%) |
Apr 02, 2019 | 41.93 | 42.41 | 41.58 | 42.00 | 693,975 | +0.00(+0.00%) |
Apr 01, 2019 | 42.69 | 43.48 | 41.34 | 42.00 | 2,170,134 | +0.46(+1.11%) |
Mar 29, 2019 | 39.71 | 41.97 | 39.66 | 41.54 | 2,617,700 | +2.41(+6.16%) |
Mar 28, 2019 | 38.00 | 39.16 | 37.82 | 39.13 | 1,448,481 | +1.31(+3.46%) |
Mar 27, 2019 | 37.92 | 39.10 | 37.42 | 37.82 | 4,570,260 | -0.01(-0.03%) |
Mar 26, 2019 | 37.15 | 37.99 | 36.84 | 37.83 | 1,001,791 | +0.91(+2.46%) |
Mar 25, 2019 | 35.99 | 37.13 | 35.78 | 36.92 | 1,231,069 | +0.27(+0.74%) |
Mar 22, 2019 | 37.80 | 37.88 | 36.62 | 36.65 | 1,262,000 | -1.34(-3.53%) |
Mar 21, 2019 | 36.49 | 38.18 | 36.49 | 37.99 | 1,610,082 | +1.18(+3.21%) |
Mar 20, 2019 | 38.81 | 38.81 | 36.50 | 36.81 | 1,854,546 | -2.17(-5.57%) |
Mar 19, 2019 | 38.63 | 39.23 | 38.33 | 38.98 | 1,353,278 | +0.69(+1.80%) |
Mar 18, 2019 | 37.77 | 39.00 | 37.58 | 38.29 | 1,797,726 | +1.02(+2.74%) |
Mar 15, 2019 | 36.21 | 37.46 | 36.08 | 37.27 | 1,723,600 | +1.32(+3.67%) |
Mar 14, 2019 | 35.75 | 36.45 | 35.25 | 35.95 | 1,670,395 | +0.02(+0.06%) |
Mar 13, 2019 | 35.00 | 36.25 | 34.79 | 35.93 | 1,604,007 | +0.70(+1.99%) |
Mar 12, 2019 | 35.69 | 35.69 | 34.87 | 35.23 | 1,826,258 | +0.20(+0.57%) |
Mar 11, 2019 | 34.74 | 35.31 | 34.55 | 35.03 | 1,965,435 | +0.62(+1.80%) |
Mar 08, 2019 | 33.03 | 35.57 | 32.45 | 34.41 | 3,012,500 | -0.53(-1.52%) |
Mar 07, 2019 | 38.38 | 38.38 | 34.72 | 34.94 | 5,078,555 | -3.95(-10.16%) |
Mar 06, 2019 | 42.00 | 43.89 | 37.12 | 38.89 | 8,058,782 | -0.55(-1.39%) |
Mar 05, 2019 | 38.58 | 39.95 | 37.88 | 39.44 | 4,987,876 | +0.84(+2.18%) |
Mar 04, 2019 | 37.78 | 38.63 | 37.17 | 38.60 | 2,449,847 | +1.54(+4.16%) |