Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 43.21 | 44.11 | 42.46 | 44.02 | 802,819 | +1.09(+2.55%) |
May 30, 2019 | 42.43 | 43.23 | 42.01 | 42.92 | 361,475 | +1.02(+2.42%) |
May 29, 2019 | 41.97 | 42.22 | 41.24 | 41.91 | 460,444 | -0.31(-0.74%) |
May 28, 2019 | 43.33 | 43.63 | 41.86 | 42.22 | 430,931 | -0.90(-2.08%) |
May 24, 2019 | 42.93 | 43.27 | 42.04 | 43.12 | 412,882 | +0.23(+0.55%) |
May 23, 2019 | 41.81 | 42.95 | 41.70 | 42.88 | 402,558 | +0.52(+1.22%) |
May 22, 2019 | 42.36 | 42.85 | 41.70 | 42.37 | 383,119 | +0.02(+0.05%) |
May 21, 2019 | 43.84 | 44.01 | 42.09 | 42.35 | 343,985 | -1.06(-2.45%) |
May 20, 2019 | 41.85 | 43.48 | 41.51 | 43.41 | 533,400 | +1.23(+2.91%) |
May 17, 2019 | 42.24 | 43.24 | 41.65 | 42.18 | 549,997 | -0.70(-1.64%) |
May 16, 2019 | 41.30 | 43.02 | 39.26 | 42.88 | 931,423 | +1.55(+3.75%) |
May 15, 2019 | 42.09 | 45.14 | 41.09 | 41.33 | 1,048,907 | -0.98(-2.33%) |
May 14, 2019 | 41.91 | 43.80 | 41.08 | 42.32 | 1,014,226 | +0.44(+1.05%) |
May 13, 2019 | 41.09 | 42.38 | 40.48 | 41.88 | 718,913 | -0.02(-0.05%) |
May 10, 2019 | 40.04 | 42.86 | 40.04 | 41.90 | 1,269,950 | +1.87(+4.67%) |
May 09, 2019 | 40.40 | 41.12 | 39.35 | 40.03 | 1,502,449 | +1.16(+2.98%) |
May 08, 2019 | 38.50 | 40.12 | 37.78 | 38.87 | 812,393 | +0.62(+1.63%) |
May 07, 2019 | 38.97 | 39.49 | 37.54 | 38.24 | 726,783 | -0.97(-2.48%) |
May 06, 2019 | 37.36 | 40.00 | 36.55 | 39.22 | 628,558 | +1.05(+2.76%) |
May 03, 2019 | 38.47 | 38.96 | 37.38 | 38.17 | 774,655 | -0.27(-0.71%) |
May 02, 2019 | 39.03 | 39.26 | 37.95 | 38.44 | 636,011 | -0.84(-2.13%) |
May 01, 2019 | 39.46 | 40.85 | 39.18 | 39.28 | 687,548 | +0.06(+0.15%) |
Apr 30, 2019 | 40.28 | 40.28 | 38.78 | 39.22 | 498,364 | -0.97(-2.42%) |
Apr 29, 2019 | 38.35 | 40.37 | 37.71 | 40.19 | 1,112,574 | +0.99(+2.54%) |
Apr 26, 2019 | 38.91 | 40.01 | 38.91 | 39.20 | 843,828 | +0.42(+1.08%) |
Apr 25, 2019 | 38.85 | 39.27 | 38.20 | 38.78 | 644,272 | -0.19(-0.48%) |
Apr 24, 2019 | 38.09 | 39.02 | 37.29 | 38.97 | 722,698 | +0.67(+1.76%) |
Apr 23, 2019 | 39.32 | 39.71 | 37.85 | 38.29 | 932,361 | -0.73(-1.87%) |
Apr 22, 2019 | 38.26 | 39.28 | 37.76 | 39.02 | 738,761 | +0.67(+1.75%) |
Apr 18, 2019 | 38.48 | 38.72 | 37.23 | 38.35 | 798,670 | -0.04(-0.10%) |
Apr 17, 2019 | 40.05 | 40.21 | 37.64 | 38.39 | 1,498,895 | -1.38(-3.48%) |
Apr 16, 2019 | 42.03 | 42.12 | 39.04 | 39.77 | 1,679,390 | -1.47(-3.57%) |
Apr 15, 2019 | 40.78 | 43.12 | 40.45 | 41.24 | 1,650,105 | +0.45(+1.10%) |
Apr 12, 2019 | 42.02 | 42.20 | 39.96 | 40.80 | 1,745,129 | -0.19(-0.45%) |
Apr 11, 2019 | 40.11 | 41.88 | 39.34 | 40.98 | 2,589,849 | +1.75(+4.47%) |
Apr 10, 2019 | 37.96 | 39.93 | 37.62 | 39.23 | 4,700,609 | +1.62(+4.30%) |
Apr 09, 2019 | 38.31 | 38.97 | 36.69 | 37.61 | 2,982,023 | -0.60(-1.58%) |
Apr 08, 2019 | 36.05 | 38.40 | 35.65 | 38.21 | 3,616,245 | +2.57(+7.22%) |
Apr 05, 2019 | 34.49 | 35.86 | 34.02 | 35.64 | 4,608,624 | +0.75(+2.15%) |