Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 38.91 | 39.13 | 37.39 | 38.24 | 932,654 | -1.24(-3.13%) |
May 30, 2019 | 39.27 | 39.95 | 39.11 | 39.48 | 385,832 | +0.32(+0.82%) |
May 29, 2019 | 39.29 | 39.33 | 38.64 | 39.16 | 460,948 | -0.29(-0.74%) |
May 28, 2019 | 40.48 | 40.76 | 39.41 | 39.45 | 465,853 | -1.01(-2.49%) |
May 24, 2019 | 41.09 | 41.33 | 40.33 | 40.46 | 285,689 | -0.47(-1.15%) |
May 23, 2019 | 41.44 | 41.80 | 40.57 | 40.93 | 439,269 | -0.83(-1.99%) |
May 22, 2019 | 41.68 | 42.41 | 41.58 | 41.76 | 445,764 | -0.20(-0.48%) |
May 21, 2019 | 42.14 | 42.48 | 41.42 | 41.96 | 622,066 | +0.08(+0.19%) |
May 20, 2019 | 41.45 | 42.12 | 40.96 | 41.88 | 929,269 | +0.34(+0.82%) |
May 17, 2019 | 42.35 | 42.96 | 41.53 | 41.54 | 469,382 | -1.13(-2.65%) |
May 16, 2019 | 43.38 | 43.88 | 42.47 | 42.67 | 625,541 | -0.78(-1.80%) |
May 15, 2019 | 42.55 | 43.59 | 42.29 | 43.45 | 625,866 | +0.85(+1.98%) |
May 14, 2019 | 42.82 | 43.26 | 42.42 | 42.61 | 567,296 | -0.14(-0.32%) |
May 13, 2019 | 43.00 | 43.03 | 42.08 | 42.74 | 760,993 | -1.14(-2.59%) |
May 10, 2019 | 44.55 | 45.21 | 43.28 | 43.88 | 561,167 | -0.74(-1.66%) |
May 09, 2019 | 44.47 | 45.04 | 44.09 | 44.62 | 561,205 | -0.27(-0.60%) |
May 08, 2019 | 45.11 | 45.72 | 44.71 | 44.89 | 929,413 | -0.20(-0.45%) |
May 07, 2019 | 46.44 | 47.34 | 44.80 | 45.09 | 1,672,891 | -2.02(-4.28%) |
May 06, 2019 | 46.94 | 48.40 | 46.65 | 47.11 | 1,056,208 | -0.50(-1.04%) |
May 03, 2019 | 48.97 | 50.33 | 47.36 | 47.60 | 2,094,687 | -1.55(-3.16%) |
May 02, 2019 | 52.42 | 52.42 | 49.12 | 49.16 | 2,097,223 | -3.12(-5.97%) |
May 01, 2019 | 49.39 | 52.75 | 49.02 | 52.28 | 4,773,216 | +10.93(+26.44%) |
Apr 30, 2019 | 41.34 | 41.60 | 40.39 | 41.35 | 1,402,066 | +0.14(+0.34%) |
Apr 29, 2019 | 41.01 | 41.64 | 41.00 | 41.21 | 994,841 | +0.20(+0.48%) |
Apr 26, 2019 | 40.61 | 41.45 | 40.48 | 41.01 | 578,884 | +0.45(+1.10%) |
Apr 25, 2019 | 40.55 | 41.40 | 40.25 | 40.57 | 915,904 | +0.06(+0.16%) |
Apr 24, 2019 | 39.50 | 40.85 | 39.50 | 40.50 | 1,024,011 | +1.05(+2.66%) |
Apr 23, 2019 | 39.46 | 40.00 | 39.17 | 39.45 | 938,052 | +0.07(+0.19%) |
Apr 22, 2019 | 40.28 | 40.42 | 39.01 | 39.38 | 1,299,493 | -1.07(-2.65%) |
Apr 18, 2019 | 40.72 | 40.88 | 40.26 | 40.45 | 873,555 | -0.18(-0.44%) |
Apr 17, 2019 | 40.61 | 40.96 | 40.18 | 40.63 | 635,988 | +0.31(+0.77%) |
Apr 16, 2019 | 40.59 | 41.22 | 40.27 | 40.32 | 838,559 | -0.22(-0.54%) |
Apr 15, 2019 | 40.98 | 41.26 | 40.27 | 40.54 | 680,408 | -0.44(-1.07%) |
Apr 12, 2019 | 41.13 | 41.44 | 40.70 | 40.98 | 476,149 | -0.28(-0.67%) |
Apr 11, 2019 | 42.17 | 42.40 | 41.16 | 41.26 | 667,883 | -0.83(-1.97%) |
Apr 10, 2019 | 41.12 | 42.24 | 40.78 | 42.09 | 707,213 | +0.97(+2.35%) |
Apr 09, 2019 | 41.46 | 41.83 | 40.93 | 41.12 | 715,295 | -0.31(-0.75%) |
Apr 08, 2019 | 41.26 | 41.68 | 41.09 | 41.43 | 848,553 | +0.19(+0.45%) |
Apr 05, 2019 | 40.45 | 41.34 | 40.45 | 41.24 | 670,669 | +0.83(+2.05%) |
Apr 04, 2019 | 39.92 | 41.04 | 39.71 | 40.41 | 759,541 | +0.70(+1.76%) |
Apr 03, 2019 | 39.42 | 40.35 | 39.42 | 39.71 | 1,608,106 | -0.07(-0.18%) |
Apr 02, 2019 | 40.16 | 40.44 | 39.42 | 39.79 | 780,029 | -0.27(-0.67%) |
Apr 01, 2019 | 38.99 | 40.15 | 38.99 | 40.05 | 874,053 | +1.15(+2.97%) |
Mar 29, 2019 | 39.13 | 39.36 | 38.28 | 38.90 | 787,061 | -0.03(-0.08%) |
Mar 28, 2019 | 39.44 | 40.00 | 38.48 | 38.93 | 647,906 | -0.17(-0.44%) |
Mar 27, 2019 | 39.05 | 39.59 | 38.61 | 39.10 | 863,104 | +0.00(+0.00%) |
Mar 26, 2019 | 38.89 | 39.48 | 38.35 | 39.10 | 1,161,761 | +0.54(+1.41%) |
Mar 25, 2019 | 38.25 | 38.66 | 36.05 | 38.56 | 2,217,617 | -1.50(-3.73%) |
Mar 22, 2019 | 42.22 | 42.43 | 40.00 | 40.05 | 946,269 | -2.11(-4.99%) |
Mar 21, 2019 | 42.56 | 43.24 | 41.96 | 42.16 | 1,055,161 | -0.59(-1.37%) |
Mar 20, 2019 | 46.00 | 46.00 | 42.73 | 42.74 | 1,358,482 | -3.45(-7.46%) |
Mar 19, 2019 | 46.04 | 46.59 | 45.59 | 46.19 | 940,498 | +0.11(+0.25%) |
Mar 18, 2019 | 48.25 | 48.63 | 44.95 | 46.08 | 1,584,828 | -2.44(-5.03%) |
Mar 15, 2019 | 48.43 | 49.02 | 48.29 | 48.51 | 1,034,240 | +0.56(+1.17%) |
Mar 14, 2019 | 48.00 | 48.35 | 47.73 | 47.95 | 518,213 | -0.24(-0.49%) |
Mar 13, 2019 | 48.16 | 48.68 | 47.85 | 48.19 | 568,865 | +0.02(+0.05%) |
Mar 12, 2019 | 48.08 | 48.25 | 47.56 | 48.16 | 678,819 | +0.25(+0.53%) |
Mar 11, 2019 | 47.81 | 48.20 | 47.40 | 47.91 | 475,964 | +0.30(+0.63%) |
Mar 08, 2019 | 47.03 | 47.64 | 46.37 | 47.61 | 912,926 | +0.98(+2.09%) |
Mar 07, 2019 | 47.25 | 47.55 | 46.59 | 46.64 | 585,587 | -0.49(-1.03%) |
Mar 06, 2019 | 48.64 | 49.12 | 46.98 | 47.12 | 1,016,649 | -1.79(-3.66%) |
Mar 05, 2019 | 48.50 | 49.70 | 48.50 | 48.91 | 599,452 | +0.36(+0.74%) |
Mar 04, 2019 | 48.34 | 48.93 | 48.16 | 48.55 | 1,059,535 | +0.39(+0.81%) |