Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 41.32 | 42.70 | 40.62 | 41.77 | 704,482 | +0.03(+0.06%) |
May 30, 2019 | 40.68 | 43.04 | 40.68 | 41.74 | 852,172 | +1.31(+3.25%) |
May 29, 2019 | 40.59 | 40.70 | 37.80 | 40.43 | 1,159,169 | -0.44(-1.09%) |
May 28, 2019 | 41.87 | 43.98 | 40.27 | 40.87 | 8,567,162 | -0.99(-2.36%) |
May 24, 2019 | 40.89 | 42.09 | 40.00 | 41.86 | 993,369 | +1.37(+3.39%) |
May 23, 2019 | 40.30 | 41.57 | 39.26 | 40.49 | 710,083 | -0.52(-1.27%) |
May 22, 2019 | 40.46 | 41.38 | 40.13 | 41.01 | 687,735 | +0.45(+1.11%) |
May 21, 2019 | 38.70 | 41.03 | 38.70 | 40.55 | 787,306 | +2.26(+5.90%) |
May 20, 2019 | 37.63 | 38.46 | 36.22 | 38.29 | 759,965 | +0.66(+1.76%) |
May 17, 2019 | 37.53 | 39.07 | 37.06 | 37.63 | 558,307 | -0.66(-1.73%) |
May 16, 2019 | 36.87 | 39.16 | 36.50 | 38.29 | 553,930 | +1.11(+3.00%) |
May 15, 2019 | 35.77 | 37.56 | 35.26 | 37.18 | 520,189 | +0.77(+2.12%) |
May 14, 2019 | 36.50 | 37.64 | 35.92 | 36.41 | 652,093 | +0.61(+1.71%) |
May 13, 2019 | 37.43 | 37.43 | 35.39 | 35.80 | 973,018 | -3.16(-8.10%) |
May 10, 2019 | 38.58 | 40.81 | 38.30 | 38.95 | 826,175 | +0.56(+1.47%) |
May 09, 2019 | 36.75 | 38.44 | 35.98 | 38.39 | 648,856 | +0.92(+2.45%) |
May 08, 2019 | 36.94 | 38.35 | 36.87 | 37.47 | 535,855 | +0.96(+2.63%) |
May 07, 2019 | 37.70 | 37.78 | 36.09 | 36.51 | 628,866 | -1.82(-4.75%) |
May 06, 2019 | 37.28 | 39.14 | 36.76 | 38.34 | 478,300 | -0.13(-0.33%) |
May 03, 2019 | 35.35 | 38.65 | 35.27 | 38.46 | 874,115 | +3.53(+10.11%) |
May 02, 2019 | 33.53 | 35.12 | 32.91 | 34.93 | 419,191 | +1.50(+4.49%) |
May 01, 2019 | 32.38 | 33.55 | 32.13 | 33.43 | 570,212 | +1.01(+3.10%) |
Apr 30, 2019 | 31.87 | 32.57 | 31.86 | 32.42 | 710,642 | +0.68(+2.14%) |
Apr 29, 2019 | 32.77 | 33.09 | 31.50 | 31.74 | 610,895 | -0.87(-2.67%) |
Apr 26, 2019 | 33.48 | 34.24 | 32.12 | 32.61 | 838,194 | -0.30(-0.90%) |
Apr 25, 2019 | 32.95 | 33.80 | 29.87 | 32.91 | 2,071,789 | -0.97(-2.88%) |
Apr 24, 2019 | 37.68 | 38.10 | 33.35 | 33.88 | 1,000,961 | -3.74(-9.94%) |
Apr 23, 2019 | 38.02 | 38.10 | 36.75 | 37.62 | 416,362 | +0.06(+0.15%) |
Apr 22, 2019 | 37.31 | 38.61 | 36.95 | 37.57 | 325,032 | +0.03(+0.09%) |
Apr 18, 2019 | 40.60 | 40.78 | 36.95 | 37.54 | 386,743 | -3.08(-7.57%) |
Apr 17, 2019 | 39.37 | 41.41 | 38.06 | 40.61 | 642,402 | +1.86(+4.80%) |
Apr 16, 2019 | 39.36 | 40.68 | 38.45 | 38.75 | 430,897 | -0.64(-1.62%) |
Apr 15, 2019 | 38.75 | 40.56 | 38.49 | 39.39 | 346,041 | +0.70(+1.80%) |
Apr 12, 2019 | 36.65 | 38.69 | 36.65 | 38.69 | 524,794 | +1.86(+5.05%) |
Apr 11, 2019 | 38.34 | 38.70 | 36.11 | 36.83 | 302,922 | -1.41(-3.70%) |
Apr 10, 2019 | 37.03 | 38.68 | 36.55 | 38.25 | 323,250 | +1.36(+3.68%) |
Apr 09, 2019 | 37.99 | 38.30 | 35.79 | 36.89 | 359,647 | -1.04(-2.74%) |
Apr 08, 2019 | 36.42 | 38.07 | 36.27 | 37.93 | 468,466 | +1.48(+4.06%) |
Apr 05, 2019 | 34.88 | 36.50 | 34.80 | 36.45 | 543,443 | +1.61(+4.63%) |
Apr 04, 2019 | 34.28 | 35.48 | 33.88 | 34.84 | 303,250 | +0.42(+1.23%) |
Apr 03, 2019 | 35.84 | 36.27 | 34.17 | 34.41 | 298,459 | -1.13(-3.17%) |
Apr 02, 2019 | 37.32 | 37.32 | 35.08 | 35.54 | 427,996 | -1.61(-4.34%) |
Apr 01, 2019 | 37.18 | 38.23 | 36.46 | 37.15 | 402,235 | +0.59(+1.62%) |
Mar 29, 2019 | 35.57 | 37.24 | 35.13 | 36.56 | 260,958 | +1.31(+3.72%) |
Mar 28, 2019 | 33.80 | 35.45 | 33.80 | 35.25 | 539,989 | +1.05(+3.06%) |
Mar 27, 2019 | 35.98 | 36.27 | 33.69 | 34.20 | 614,808 | -2.55(-6.93%) |
Mar 26, 2019 | 38.21 | 38.97 | 36.09 | 36.75 | 391,543 | -1.12(-2.95%) |
Mar 25, 2019 | 37.00 | 38.62 | 37.00 | 37.87 | 311,923 | +0.74(+2.00%) |
Mar 22, 2019 | 39.95 | 40.37 | 36.98 | 37.13 | 618,164 | -3.72(-9.10%) |
Mar 21, 2019 | 41.64 | 42.75 | 40.56 | 40.84 | 381,011 | -1.07(-2.55%) |
Mar 20, 2019 | 41.40 | 42.67 | 40.90 | 41.91 | 588,063 | +0.44(+1.06%) |
Mar 19, 2019 | 41.32 | 43.41 | 41.23 | 41.48 | 794,431 | +0.38(+0.91%) |
Mar 18, 2019 | 39.53 | 41.51 | 39.15 | 41.10 | 476,654 | +1.69(+4.28%) |
Mar 15, 2019 | 38.03 | 39.98 | 37.88 | 39.41 | 590,628 | +2.11(+5.65%) |
Mar 14, 2019 | 37.38 | 38.04 | 36.32 | 37.30 | 248,863 | -0.26(-0.68%) |
Mar 13, 2019 | 36.69 | 38.03 | 36.35 | 37.56 | 466,447 | +1.05(+2.87%) |
Mar 12, 2019 | 38.35 | 39.31 | 36.30 | 36.51 | 379,504 | -1.46(-3.85%) |
Mar 11, 2019 | 36.82 | 39.61 | 36.82 | 37.98 | 919,755 | +2.38(+6.69%) |
Mar 08, 2019 | 34.88 | 37.64 | 34.88 | 35.59 | 826,304 | +1.03(+2.98%) |
Mar 07, 2019 | 34.82 | 35.78 | 33.25 | 34.56 | 428,829 | -0.38(-1.07%) |
Mar 06, 2019 | 37.01 | 37.01 | 34.83 | 34.94 | 377,988 | -2.60(-6.94%) |
Mar 05, 2019 | 37.05 | 37.63 | 35.98 | 37.54 | 243,305 | +0.54(+1.45%) |
Mar 04, 2019 | 37.36 | 38.04 | 36.19 | 37.01 | 273,093 | -0.31(-0.83%) |