Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 37.03 | 37.14 | 35.74 | 36.91 | 2,420,222 | -0.93(-2.46%) |
May 30, 2019 | 39.58 | 39.87 | 37.68 | 37.84 | 1,479,845 | -1.82(-4.58%) |
May 29, 2019 | 39.10 | 39.86 | 38.47 | 39.66 | 1,698,495 | +0.62(+1.59%) |
May 28, 2019 | 41.44 | 41.55 | 38.75 | 39.04 | 2,157,408 | -2.36(-5.70%) |
May 24, 2019 | 42.06 | 42.21 | 41.34 | 41.40 | 1,034,530 | -0.37(-0.88%) |
May 23, 2019 | 43.11 | 43.11 | 41.65 | 41.77 | 1,097,077 | -1.57(-3.63%) |
May 22, 2019 | 43.55 | 43.64 | 42.89 | 43.34 | 1,026,440 | -0.19(-0.44%) |
May 21, 2019 | 43.62 | 43.64 | 42.71 | 43.54 | 1,534,737 | +0.18(+0.42%) |
May 20, 2019 | 42.97 | 43.65 | 42.17 | 43.35 | 1,245,366 | -0.08(-0.18%) |
May 17, 2019 | 43.24 | 43.84 | 43.11 | 43.43 | 1,078,217 | -0.20(-0.46%) |
May 16, 2019 | 42.99 | 43.76 | 42.97 | 43.63 | 1,798,786 | +0.31(+0.71%) |
May 15, 2019 | 42.52 | 43.51 | 41.70 | 43.33 | 1,505,481 | -0.13(-0.30%) |
May 14, 2019 | 43.53 | 43.80 | 43.06 | 43.46 | 1,523,563 | -0.06(-0.14%) |
May 13, 2019 | 44.09 | 44.51 | 42.82 | 43.52 | 1,534,961 | -1.95(-4.29%) |
May 10, 2019 | 45.57 | 45.92 | 44.65 | 45.47 | 2,017,483 | -0.54(-1.18%) |
May 09, 2019 | 45.37 | 46.32 | 44.20 | 46.01 | 3,309,555 | +3.01(+6.99%) |
May 08, 2019 | 42.50 | 43.28 | 42.23 | 43.00 | 1,445,113 | +0.21(+0.49%) |
May 07, 2019 | 43.45 | 43.50 | 42.06 | 42.79 | 1,462,241 | -1.26(-2.86%) |
May 06, 2019 | 42.70 | 44.27 | 42.70 | 44.05 | 1,115,369 | +0.59(+1.35%) |
May 03, 2019 | 43.25 | 43.82 | 42.92 | 43.47 | 936,178 | +0.55(+1.28%) |
May 02, 2019 | 42.58 | 43.21 | 42.16 | 42.92 | 1,307,678 | +0.48(+1.13%) |
May 01, 2019 | 41.68 | 43.13 | 41.66 | 42.43 | 2,326,439 | +0.53(+1.27%) |
Apr 30, 2019 | 41.62 | 42.50 | 40.69 | 41.90 | 5,124,421 | -3.05(-6.79%) |
Apr 29, 2019 | 44.79 | 45.35 | 44.57 | 44.95 | 1,390,494 | +0.38(+0.86%) |
Apr 26, 2019 | 44.05 | 44.59 | 43.62 | 44.57 | 1,152,896 | +0.73(+1.68%) |
Apr 25, 2019 | 42.92 | 43.88 | 42.37 | 43.83 | 884,691 | +0.81(+1.89%) |
Apr 24, 2019 | 43.60 | 43.63 | 42.70 | 43.02 | 971,278 | -0.31(-0.73%) |
Apr 23, 2019 | 42.56 | 43.69 | 41.97 | 43.34 | 1,556,497 | +0.52(+1.20%) |
Apr 22, 2019 | 42.41 | 42.87 | 42.03 | 42.82 | 937,412 | +0.13(+0.31%) |
Apr 18, 2019 | 43.60 | 43.85 | 42.57 | 42.69 | 1,569,865 | -0.91(-2.09%) |
Apr 17, 2019 | 44.66 | 44.91 | 43.34 | 43.60 | 1,780,717 | -0.65(-1.46%) |
Apr 16, 2019 | 44.51 | 44.51 | 43.87 | 44.24 | 1,107,269 | +0.17(+0.38%) |
Apr 15, 2019 | 44.24 | 44.41 | 43.83 | 44.08 | 896,871 | +0.04(+0.08%) |
Apr 12, 2019 | 44.09 | 44.54 | 43.81 | 44.04 | 761,088 | +0.17(+0.38%) |
Apr 11, 2019 | 44.81 | 44.86 | 43.52 | 43.88 | 777,806 | -0.94(-2.09%) |
Apr 10, 2019 | 44.65 | 45.01 | 44.39 | 44.81 | 894,411 | +0.39(+0.89%) |
Apr 09, 2019 | 44.87 | 44.96 | 44.11 | 44.42 | 1,108,050 | -0.68(-1.51%) |
Apr 08, 2019 | 44.59 | 45.14 | 44.36 | 45.10 | 1,258,863 | +0.98(+2.22%) |
Apr 05, 2019 | 43.52 | 44.19 | 43.43 | 44.12 | 1,876,473 | +0.94(+2.19%) |
Apr 04, 2019 | 41.42 | 43.80 | 41.34 | 43.18 | 3,184,770 | +1.64(+3.94%) |
Apr 03, 2019 | 42.03 | 42.44 | 41.25 | 41.54 | 1,369,858 | -0.03(-0.06%) |
Apr 02, 2019 | 42.59 | 42.59 | 41.35 | 41.57 | 1,397,261 | -1.35(-3.14%) |
Apr 01, 2019 | 42.48 | 43.11 | 42.42 | 42.92 | 895,843 | +0.80(+1.91%) |
Mar 29, 2019 | 41.64 | 42.23 | 41.64 | 42.11 | 905,643 | +0.66(+1.60%) |
Mar 28, 2019 | 41.36 | 41.95 | 41.32 | 41.45 | 876,559 | -0.38(-0.90%) |
Mar 27, 2019 | 41.32 | 42.35 | 41.32 | 41.82 | 972,420 | +0.34(+0.82%) |
Mar 26, 2019 | 40.16 | 41.89 | 40.14 | 41.48 | 1,558,736 | +0.59(+1.43%) |
Mar 25, 2019 | 41.06 | 41.29 | 40.55 | 40.90 | 960,464 | -0.42(-1.02%) |
Mar 22, 2019 | 42.24 | 42.43 | 41.17 | 41.32 | 859,783 | -1.16(-2.74%) |
Mar 21, 2019 | 41.90 | 42.56 | 41.41 | 42.48 | 938,438 | +0.20(+0.48%) |
Mar 20, 2019 | 42.92 | 43.06 | 41.97 | 42.28 | 1,031,754 | -0.78(-1.81%) |
Mar 19, 2019 | 42.76 | 43.28 | 42.67 | 43.06 | 1,023,591 | +0.50(+1.17%) |
Mar 18, 2019 | 42.15 | 42.92 | 42.15 | 42.56 | 1,183,636 | +0.45(+1.08%) |
Mar 15, 2019 | 41.43 | 42.29 | 41.29 | 42.10 | 2,329,238 | +0.69(+1.67%) |
Mar 14, 2019 | 41.76 | 42.09 | 41.26 | 41.41 | 1,164,452 | -0.36(-0.86%) |
Mar 13, 2019 | 41.45 | 41.98 | 41.23 | 41.77 | 979,715 | +0.52(+1.25%) |
Mar 12, 2019 | 41.53 | 42.11 | 41.20 | 41.25 | 1,085,607 | -0.27(-0.65%) |
Mar 11, 2019 | 40.66 | 41.72 | 40.60 | 41.53 | 884,204 | +0.87(+2.13%) |
Mar 08, 2019 | 40.16 | 40.72 | 39.38 | 40.66 | 1,772,631 | -0.04(-0.11%) |
Mar 07, 2019 | 41.42 | 41.46 | 40.53 | 40.70 | 1,540,239 | -0.66(-1.59%) |
Mar 06, 2019 | 43.52 | 43.90 | 41.32 | 41.36 | 1,378,973 | -2.11(-4.85%) |
Mar 05, 2019 | 44.09 | 44.47 | 43.43 | 43.47 | 1,774,585 | -0.45(-1.02%) |
Mar 04, 2019 | 43.92 | 44.31 | 43.16 | 43.91 | 2,228,676 | +0.08(+0.18%) |