Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 37.42 | 37.60 | 36.74 | 36.89 | 1,123,639 | -1.15(-3.02%) |
May 30, 2019 | 39.20 | 39.27 | 37.62 | 38.03 | 442,621 | -1.08(-2.75%) |
May 29, 2019 | 38.52 | 39.22 | 38.14 | 39.11 | 455,490 | +0.12(+0.30%) |
May 28, 2019 | 39.19 | 39.49 | 38.80 | 38.99 | 830,221 | -0.44(-1.11%) |
May 24, 2019 | 39.12 | 39.60 | 39.12 | 39.43 | 687,437 | +0.55(+1.41%) |
May 23, 2019 | 39.23 | 39.26 | 38.54 | 38.88 | 731,057 | -0.75(-1.90%) |
May 22, 2019 | 40.28 | 40.43 | 39.44 | 39.64 | 564,066 | -0.92(-2.28%) |
May 21, 2019 | 40.45 | 40.85 | 40.44 | 40.56 | 974,713 | +0.31(+0.78%) |
May 20, 2019 | 39.80 | 40.47 | 39.53 | 40.25 | 378,688 | +0.30(+0.76%) |
May 17, 2019 | 39.95 | 40.78 | 39.86 | 39.94 | 454,610 | -0.48(-1.20%) |
May 16, 2019 | 40.25 | 40.88 | 40.25 | 40.43 | 452,511 | +0.37(+0.92%) |
May 15, 2019 | 40.33 | 40.33 | 39.46 | 40.06 | 456,742 | -0.72(-1.76%) |
May 14, 2019 | 40.36 | 41.15 | 39.98 | 40.78 | 1,332,093 | +0.48(+1.18%) |
May 13, 2019 | 41.74 | 41.87 | 40.05 | 40.30 | 648,496 | -2.39(-5.61%) |
May 10, 2019 | 42.14 | 42.83 | 41.82 | 42.69 | 599,192 | +0.32(+0.76%) |
May 09, 2019 | 41.56 | 42.53 | 41.34 | 42.37 | 747,434 | +0.22(+0.51%) |
May 08, 2019 | 42.59 | 42.81 | 42.14 | 42.16 | 372,214 | -0.58(-1.36%) |
May 07, 2019 | 42.97 | 43.26 | 42.40 | 42.74 | 763,186 | -0.86(-1.97%) |
May 06, 2019 | 42.96 | 43.80 | 42.73 | 43.60 | 917,224 | -0.37(-0.84%) |
May 03, 2019 | 43.15 | 44.03 | 43.02 | 43.97 | 818,075 | +0.91(+2.12%) |
May 02, 2019 | 42.43 | 43.29 | 42.40 | 43.05 | 721,936 | +0.66(+1.56%) |
May 01, 2019 | 42.82 | 43.23 | 42.10 | 42.39 | 851,761 | -0.44(-1.03%) |
Apr 30, 2019 | 43.66 | 43.66 | 42.69 | 42.83 | 938,210 | -0.67(-1.55%) |
Apr 29, 2019 | 42.83 | 43.74 | 42.83 | 43.50 | 876,770 | +0.65(+1.53%) |
Apr 26, 2019 | 42.17 | 42.96 | 42.08 | 42.85 | 673,380 | +0.54(+1.27%) |
Apr 25, 2019 | 42.22 | 42.67 | 42.01 | 42.31 | 747,374 | -0.04(-0.08%) |
Apr 24, 2019 | 42.55 | 42.74 | 41.39 | 42.34 | 1,263,606 | +0.22(+0.53%) |
Apr 23, 2019 | 40.27 | 42.33 | 39.76 | 42.12 | 3,145,888 | +3.24(+8.35%) |
Apr 22, 2019 | 39.51 | 39.70 | 38.75 | 38.88 | 1,528,439 | -0.83(-2.10%) |
Apr 18, 2019 | 40.34 | 40.41 | 39.53 | 39.71 | 1,025,020 | -0.80(-1.97%) |
Apr 17, 2019 | 40.34 | 40.59 | 39.75 | 40.51 | 815,532 | +0.24(+0.60%) |
Apr 16, 2019 | 39.62 | 40.28 | 39.33 | 40.27 | 1,006,333 | +0.75(+1.91%) |
Apr 15, 2019 | 40.19 | 40.27 | 39.29 | 39.51 | 672,754 | -0.70(-1.74%) |
Apr 12, 2019 | 39.82 | 40.41 | 39.40 | 40.21 | 1,023,458 | +1.05(+2.68%) |
Apr 11, 2019 | 39.05 | 39.44 | 38.78 | 39.16 | 1,054,588 | +0.33(+0.85%) |
Apr 10, 2019 | 38.62 | 38.94 | 38.19 | 38.83 | 835,501 | +0.18(+0.46%) |
Apr 09, 2019 | 39.22 | 39.23 | 38.60 | 38.65 | 762,750 | -0.81(-2.04%) |
Apr 08, 2019 | 39.18 | 39.58 | 39.09 | 39.46 | 539,751 | +0.14(+0.36%) |
Apr 05, 2019 | 39.19 | 39.51 | 38.96 | 39.31 | 660,662 | +0.21(+0.53%) |
Apr 04, 2019 | 38.54 | 39.38 | 38.54 | 39.11 | 719,615 | +0.48(+1.25%) |
Apr 03, 2019 | 38.54 | 38.90 | 38.40 | 38.62 | 1,249,817 | +0.60(+1.58%) |
Apr 02, 2019 | 37.69 | 38.23 | 37.66 | 38.02 | 1,810,991 | +0.13(+0.35%) |
Apr 01, 2019 | 37.51 | 37.98 | 37.08 | 37.89 | 1,751,883 | +1.10(+3.00%) |
Mar 29, 2019 | 37.41 | 37.41 | 36.53 | 36.79 | 1,196,154 | -0.22(-0.58%) |
Mar 28, 2019 | 36.31 | 37.04 | 36.09 | 37.00 | 924,651 | +0.52(+1.43%) |
Mar 27, 2019 | 36.21 | 36.89 | 35.91 | 36.48 | 1,581,866 | -0.15(-0.42%) |
Mar 26, 2019 | 35.60 | 36.66 | 35.34 | 36.63 | 1,542,134 | +1.35(+3.84%) |
Mar 25, 2019 | 35.21 | 36.07 | 34.72 | 35.28 | 2,001,580 | +0.26(+0.74%) |
Mar 22, 2019 | 36.47 | 36.52 | 34.56 | 35.02 | 2,248,841 | -2.00(-5.40%) |
Mar 21, 2019 | 37.58 | 37.67 | 36.85 | 37.02 | 1,673,917 | -0.87(-2.29%) |
Mar 20, 2019 | 39.73 | 40.10 | 37.84 | 37.89 | 1,216,255 | -1.98(-4.97%) |
Mar 19, 2019 | 41.21 | 41.21 | 39.76 | 39.87 | 813,107 | -0.99(-2.41%) |
Mar 18, 2019 | 40.13 | 40.96 | 40.13 | 40.86 | 800,050 | +0.70(+1.74%) |
Mar 15, 2019 | 39.99 | 40.42 | 39.87 | 40.16 | 769,992 | +0.22(+0.56%) |
Mar 14, 2019 | 40.02 | 40.18 | 39.79 | 39.93 | 347,343 | -0.01(-0.02%) |
Mar 13, 2019 | 39.92 | 40.15 | 39.64 | 39.94 | 683,685 | +0.24(+0.61%) |
Mar 12, 2019 | 39.58 | 39.90 | 39.23 | 39.70 | 776,950 | +0.09(+0.23%) |
Mar 11, 2019 | 39.64 | 39.78 | 39.43 | 39.61 | 684,671 | +0.18(+0.45%) |
Mar 08, 2019 | 38.88 | 39.58 | 38.70 | 39.43 | 542,519 | +0.09(+0.23%) |
Mar 07, 2019 | 39.92 | 39.92 | 39.13 | 39.34 | 873,419 | -0.88(-2.18%) |
Mar 06, 2019 | 41.38 | 41.50 | 40.15 | 40.22 | 1,015,089 | -1.26(-3.05%) |
Mar 05, 2019 | 41.39 | 41.65 | 40.81 | 41.48 | 790,117 | -0.01(-0.02%) |
Mar 04, 2019 | 41.54 | 41.82 | 41.11 | 41.49 | 618,168 | -0.05(-0.13%) |