Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 38.08 | 38.76 | 37.25 | 37.30 | 917,229 | -1.62(-4.16%) |
May 30, 2019 | 39.37 | 39.72 | 38.74 | 38.92 | 505,411 | -0.31(-0.78%) |
May 29, 2019 | 39.18 | 39.46 | 38.70 | 39.23 | 459,446 | -0.58(-1.45%) |
May 28, 2019 | 40.75 | 40.79 | 39.66 | 39.81 | 359,225 | -0.79(-1.95%) |
May 24, 2019 | 40.47 | 40.72 | 39.98 | 40.60 | 240,229 | +0.49(+1.21%) |
May 23, 2019 | 41.37 | 41.37 | 39.92 | 40.11 | 469,848 | -1.90(-4.52%) |
May 22, 2019 | 43.02 | 43.05 | 41.90 | 42.01 | 245,894 | -1.37(-3.15%) |
May 21, 2019 | 42.60 | 43.67 | 42.37 | 43.38 | 318,450 | +1.04(+2.46%) |
May 20, 2019 | 42.01 | 42.67 | 41.76 | 42.33 | 326,636 | -0.11(-0.25%) |
May 17, 2019 | 43.12 | 43.38 | 42.36 | 42.44 | 345,614 | -0.94(-2.16%) |
May 16, 2019 | 43.91 | 44.35 | 43.11 | 43.38 | 590,732 | -0.19(-0.43%) |
May 15, 2019 | 42.87 | 43.95 | 42.87 | 43.57 | 315,956 | +0.13(+0.29%) |
May 14, 2019 | 42.59 | 43.56 | 42.33 | 43.44 | 426,547 | +1.01(+2.37%) |
May 13, 2019 | 43.69 | 43.99 | 41.77 | 42.43 | 435,425 | -1.68(-3.81%) |
May 10, 2019 | 44.47 | 44.52 | 43.27 | 44.11 | 289,587 | -0.39(-0.87%) |
May 09, 2019 | 44.29 | 44.90 | 43.57 | 44.50 | 422,225 | -0.26(-0.58%) |
May 08, 2019 | 45.27 | 45.27 | 44.20 | 44.76 | 522,486 | -0.44(-0.98%) |
May 07, 2019 | 46.61 | 46.61 | 44.56 | 45.20 | 519,582 | -1.90(-4.03%) |
May 06, 2019 | 46.60 | 47.23 | 46.44 | 47.10 | 242,314 | -0.60(-1.26%) |
May 03, 2019 | 46.53 | 47.77 | 46.08 | 47.70 | 500,357 | +1.59(+3.45%) |
May 02, 2019 | 47.94 | 48.05 | 45.96 | 46.11 | 701,970 | -2.31(-4.77%) |
May 01, 2019 | 49.64 | 49.69 | 48.39 | 48.42 | 311,512 | -0.98(-1.98%) |
Apr 30, 2019 | 49.21 | 49.93 | 49.04 | 49.40 | 362,665 | +0.06(+0.13%) |
Apr 29, 2019 | 50.11 | 50.11 | 48.97 | 49.34 | 281,875 | -0.77(-1.54%) |
Apr 26, 2019 | 48.53 | 50.18 | 48.44 | 50.11 | 727,469 | +1.18(+2.41%) |
Apr 25, 2019 | 51.10 | 51.84 | 48.23 | 48.94 | 975,399 | -2.69(-5.21%) |
Apr 24, 2019 | 52.91 | 53.00 | 51.50 | 51.63 | 467,703 | -1.49(-2.81%) |
Apr 23, 2019 | 52.99 | 53.69 | 52.64 | 53.12 | 343,844 | -0.03(-0.05%) |
Apr 22, 2019 | 52.46 | 54.13 | 52.46 | 53.15 | 506,529 | +0.82(+1.56%) |
Apr 18, 2019 | 51.91 | 52.39 | 51.46 | 52.33 | 316,933 | +0.37(+0.71%) |
Apr 17, 2019 | 52.43 | 52.75 | 51.59 | 51.96 | 623,431 | -0.29(-0.55%) |
Apr 16, 2019 | 52.32 | 52.84 | 52.17 | 52.25 | 421,373 | -0.17(-0.33%) |
Apr 15, 2019 | 52.62 | 53.30 | 52.37 | 52.42 | 264,313 | -0.35(-0.66%) |
Apr 12, 2019 | 53.34 | 53.43 | 52.02 | 52.77 | 536,486 | +0.34(+0.65%) |
Apr 11, 2019 | 52.41 | 53.23 | 52.18 | 52.43 | 283,904 | -0.19(-0.36%) |
Apr 10, 2019 | 52.50 | 52.94 | 52.28 | 52.62 | 352,879 | +0.39(+0.74%) |
Apr 09, 2019 | 53.26 | 53.26 | 52.12 | 52.23 | 350,607 | -1.27(-2.37%) |
Apr 08, 2019 | 53.85 | 53.85 | 52.99 | 53.50 | 379,734 | -0.13(-0.25%) |
Apr 05, 2019 | 53.56 | 53.88 | 53.08 | 53.63 | 422,319 | +0.31(+0.59%) |
Apr 04, 2019 | 53.17 | 53.87 | 52.80 | 53.32 | 442,207 | +0.25(+0.47%) |
Apr 03, 2019 | 53.69 | 54.09 | 52.62 | 53.06 | 464,008 | -0.05(-0.10%) |
Apr 02, 2019 | 53.00 | 53.15 | 52.51 | 53.12 | 362,122 | +0.40(+0.75%) |
Apr 01, 2019 | 51.68 | 53.12 | 51.54 | 52.72 | 316,286 | +1.57(+3.08%) |
Mar 29, 2019 | 50.83 | 51.72 | 50.78 | 51.15 | 284,584 | +0.62(+1.23%) |
Mar 28, 2019 | 50.08 | 51.02 | 49.89 | 50.53 | 333,825 | +0.40(+0.79%) |
Mar 27, 2019 | 51.11 | 51.45 | 50.09 | 50.13 | 350,021 | -1.04(-2.04%) |
Mar 26, 2019 | 51.30 | 51.78 | 50.78 | 51.18 | 308,566 | +0.47(+0.92%) |
Mar 25, 2019 | 51.91 | 52.49 | 50.55 | 50.71 | 321,868 | -1.21(-2.34%) |
Mar 22, 2019 | 53.72 | 53.84 | 51.79 | 51.92 | 393,416 | -2.39(-4.41%) |
Mar 21, 2019 | 53.41 | 54.47 | 53.19 | 54.32 | 356,816 | +0.66(+1.22%) |
Mar 20, 2019 | 51.90 | 54.21 | 51.64 | 53.66 | 419,871 | +1.50(+2.88%) |
Mar 19, 2019 | 51.90 | 53.04 | 51.90 | 52.16 | 387,124 | +0.73(+1.42%) |
Mar 18, 2019 | 50.07 | 51.53 | 50.07 | 51.43 | 601,796 | +1.43(+2.86%) |
Mar 15, 2019 | 50.71 | 51.19 | 49.81 | 50.00 | 478,457 | -0.76(-1.49%) |
Mar 14, 2019 | 52.08 | 52.29 | 50.63 | 50.75 | 388,432 | -1.48(-2.84%) |
Mar 13, 2019 | 51.95 | 52.59 | 51.74 | 52.24 | 300,509 | +0.60(+1.16%) |
Mar 12, 2019 | 52.50 | 52.63 | 51.33 | 51.64 | 516,791 | -0.78(-1.48%) |
Mar 11, 2019 | 51.58 | 52.52 | 51.26 | 52.42 | 528,504 | +1.34(+2.63%) |
Mar 08, 2019 | 50.78 | 51.70 | 50.23 | 51.07 | 371,168 | -0.45(-0.87%) |
Mar 07, 2019 | 53.32 | 53.52 | 51.19 | 51.52 | 495,996 | -1.81(-3.39%) |
Mar 06, 2019 | 54.78 | 54.99 | 53.27 | 53.33 | 432,064 | -1.22(-2.23%) |
Mar 05, 2019 | 55.67 | 56.33 | 53.93 | 54.55 | 754,053 | -0.61(-1.10%) |
Mar 04, 2019 | 52.26 | 55.39 | 52.20 | 55.15 | 1,484,389 | +3.55(+6.88%) |