Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 42.29 | 42.37 | 41.70 | 41.95 | 312,444 | -0.56(-1.33%) |
May 30, 2019 | 42.03 | 42.56 | 41.87 | 42.51 | 216,688 | +0.49(+1.17%) |
May 29, 2019 | 41.70 | 42.16 | 41.14 | 42.02 | 333,062 | +0.16(+0.39%) |
May 28, 2019 | 42.67 | 42.72 | 41.64 | 41.86 | 283,858 | -0.84(-1.96%) |
May 24, 2019 | 43.72 | 44.38 | 41.95 | 42.70 | 311,770 | -1.14(-2.61%) |
May 23, 2019 | 40.22 | 44.24 | 40.22 | 43.84 | 1,243,593 | +5.43(+14.14%) |
May 22, 2019 | 38.05 | 39.03 | 37.69 | 38.41 | 317,589 | +0.30(+0.78%) |
May 21, 2019 | 38.19 | 38.61 | 37.89 | 38.11 | 170,722 | +0.24(+0.65%) |
May 20, 2019 | 38.53 | 38.59 | 37.70 | 37.87 | 118,196 | -0.74(-1.92%) |
May 17, 2019 | 38.83 | 39.16 | 38.50 | 38.61 | 134,328 | -0.33(-0.86%) |
May 16, 2019 | 38.75 | 39.11 | 38.62 | 38.94 | 102,586 | +0.30(+0.77%) |
May 15, 2019 | 38.51 | 39.06 | 38.46 | 38.65 | 143,511 | +0.01(+0.02%) |
May 14, 2019 | 38.62 | 39.30 | 38.55 | 38.64 | 165,591 | +0.03(+0.08%) |
May 13, 2019 | 38.44 | 39.00 | 38.18 | 38.61 | 159,284 | -0.26(-0.67%) |
May 10, 2019 | 39.52 | 39.58 | 38.33 | 38.87 | 187,143 | -0.78(-1.97%) |
May 09, 2019 | 39.10 | 40.01 | 38.94 | 39.65 | 181,260 | +0.37(+0.94%) |
May 08, 2019 | 39.93 | 39.93 | 39.03 | 39.28 | 210,197 | -0.66(-1.65%) |
May 07, 2019 | 40.00 | 40.16 | 39.50 | 39.94 | 192,127 | -0.26(-0.65%) |
May 06, 2019 | 39.83 | 40.39 | 39.78 | 40.20 | 176,398 | +0.05(+0.13%) |
May 03, 2019 | 39.46 | 40.16 | 39.32 | 40.15 | 130,286 | +0.91(+2.33%) |
May 02, 2019 | 38.93 | 39.30 | 38.53 | 39.23 | 139,566 | +0.27(+0.70%) |
May 01, 2019 | 40.08 | 40.18 | 38.82 | 38.96 | 344,681 | -1.02(-2.54%) |
Apr 30, 2019 | 39.43 | 40.04 | 39.26 | 39.98 | 160,451 | +0.56(+1.41%) |
Apr 29, 2019 | 39.21 | 39.80 | 39.11 | 39.42 | 231,918 | +0.27(+0.68%) |
Apr 26, 2019 | 38.44 | 39.41 | 38.34 | 39.15 | 131,768 | +0.84(+2.19%) |
Apr 25, 2019 | 38.70 | 38.70 | 37.61 | 38.31 | 238,111 | -0.50(-1.30%) |
Apr 24, 2019 | 38.75 | 39.20 | 37.67 | 38.82 | 337,020 | -0.04(-0.11%) |
Apr 23, 2019 | 38.45 | 39.06 | 38.28 | 38.86 | 141,463 | +0.48(+1.26%) |
Apr 22, 2019 | 38.26 | 38.74 | 38.13 | 38.38 | 197,012 | +0.17(+0.45%) |
Apr 18, 2019 | 39.12 | 39.47 | 37.94 | 38.21 | 405,679 | -0.94(-2.39%) |
Apr 17, 2019 | 40.12 | 40.24 | 39.04 | 39.14 | 384,907 | -0.79(-1.97%) |
Apr 16, 2019 | 41.51 | 41.61 | 39.91 | 39.93 | 427,810 | -1.58(-3.81%) |
Apr 15, 2019 | 41.39 | 41.83 | 41.33 | 41.51 | 130,466 | +0.25(+0.61%) |
Apr 12, 2019 | 42.16 | 42.20 | 41.13 | 41.26 | 237,263 | -0.73(-1.73%) |
Apr 11, 2019 | 42.28 | 42.61 | 41.81 | 41.99 | 92,364 | -0.18(-0.42%) |
Apr 10, 2019 | 41.52 | 42.42 | 41.52 | 42.17 | 185,670 | +0.79(+1.90%) |
Apr 09, 2019 | 42.35 | 42.65 | 41.30 | 41.38 | 191,745 | -1.02(-2.40%) |
Apr 08, 2019 | 42.53 | 42.75 | 42.25 | 42.40 | 118,676 | -0.42(-0.97%) |
Apr 05, 2019 | 43.55 | 43.55 | 42.49 | 42.81 | 263,940 | -0.62(-1.44%) |
Apr 04, 2019 | 42.80 | 43.62 | 42.72 | 43.43 | 226,215 | +0.67(+1.56%) |
Apr 03, 2019 | 42.66 | 42.97 | 42.50 | 42.77 | 159,549 | +0.11(+0.26%) |
Apr 02, 2019 | 43.02 | 43.13 | 42.41 | 42.66 | 127,675 | -0.29(-0.68%) |
Apr 01, 2019 | 42.64 | 43.02 | 42.33 | 42.95 | 287,893 | +0.72(+1.70%) |
Mar 29, 2019 | 42.80 | 42.91 | 41.86 | 42.23 | 177,123 | -0.51(-1.18%) |
Mar 28, 2019 | 42.53 | 43.07 | 42.47 | 42.74 | 86,651 | +0.23(+0.55%) |
Mar 27, 2019 | 43.22 | 43.28 | 42.38 | 42.50 | 156,913 | -0.76(-1.76%) |
Mar 26, 2019 | 42.82 | 43.55 | 42.79 | 43.27 | 116,845 | +0.47(+1.10%) |
Mar 25, 2019 | 43.04 | 43.18 | 42.15 | 42.80 | 151,153 | -0.17(-0.39%) |
Mar 22, 2019 | 43.72 | 44.12 | 42.92 | 42.97 | 158,565 | -0.81(-1.86%) |
Mar 21, 2019 | 43.28 | 44.38 | 43.28 | 43.78 | 147,702 | +0.39(+0.90%) |
Mar 20, 2019 | 43.73 | 43.87 | 43.13 | 43.39 | 196,916 | -0.41(-0.94%) |
Mar 19, 2019 | 44.03 | 44.46 | 43.62 | 43.80 | 112,743 | -0.24(-0.55%) |
Mar 18, 2019 | 44.10 | 44.39 | 43.78 | 44.04 | 199,853 | +0.01(+0.03%) |
Mar 15, 2019 | 43.87 | 44.15 | 43.21 | 44.03 | 357,795 | +0.35(+0.81%) |
Mar 14, 2019 | 43.68 | 43.91 | 43.46 | 43.68 | 103,476 | -0.04(-0.10%) |
Mar 13, 2019 | 43.51 | 43.82 | 43.38 | 43.72 | 152,015 | +0.14(+0.32%) |
Mar 12, 2019 | 44.40 | 44.42 | 43.55 | 43.58 | 143,533 | -0.73(-1.64%) |
Mar 11, 2019 | 43.30 | 44.36 | 43.14 | 44.31 | 151,094 | +0.97(+2.23%) |
Mar 08, 2019 | 43.70 | 44.09 | 43.11 | 43.34 | 157,337 | -0.37(-0.84%) |
Mar 07, 2019 | 43.90 | 43.96 | 43.39 | 43.71 | 278,025 | -0.21(-0.47%) |
Mar 06, 2019 | 43.37 | 44.12 | 42.87 | 43.91 | 282,924 | +0.62(+1.44%) |
Mar 05, 2019 | 42.86 | 43.65 | 42.64 | 43.29 | 141,678 | +0.37(+0.85%) |
Mar 04, 2019 | 44.06 | 44.06 | 42.83 | 42.92 | 219,274 | -1.00(-2.29%) |