Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 37.87 | 37.98 | 37.01 | 37.20 | 314,024 | -1.22(-3.17%) |
May 30, 2019 | 38.85 | 39.22 | 38.37 | 38.42 | 264,015 | -0.43(-1.12%) |
May 29, 2019 | 38.72 | 38.99 | 38.23 | 38.86 | 207,639 | -0.26(-0.68%) |
May 28, 2019 | 39.50 | 39.77 | 38.84 | 39.12 | 210,990 | -0.32(-0.81%) |
May 24, 2019 | 39.35 | 39.76 | 38.89 | 39.44 | 251,389 | +0.47(+1.21%) |
May 23, 2019 | 39.72 | 39.72 | 38.35 | 38.97 | 551,463 | -1.44(-3.57%) |
May 22, 2019 | 40.63 | 40.90 | 40.40 | 40.41 | 235,282 | -0.39(-0.95%) |
May 21, 2019 | 40.56 | 41.00 | 40.38 | 40.80 | 391,916 | +0.42(+1.05%) |
May 20, 2019 | 40.97 | 41.11 | 40.07 | 40.37 | 364,128 | -1.03(-2.48%) |
May 17, 2019 | 42.19 | 42.35 | 41.37 | 41.40 | 297,385 | -1.21(-2.83%) |
May 16, 2019 | 42.58 | 43.08 | 42.38 | 42.61 | 468,482 | +0.31(+0.74%) |
May 15, 2019 | 42.05 | 42.49 | 41.71 | 42.30 | 214,078 | +0.11(+0.27%) |
May 14, 2019 | 41.71 | 42.58 | 41.57 | 42.19 | 199,711 | +0.57(+1.36%) |
May 13, 2019 | 42.81 | 42.81 | 41.49 | 41.62 | 450,844 | -2.12(-4.85%) |
May 10, 2019 | 43.95 | 43.95 | 42.89 | 43.74 | 266,332 | -0.25(-0.56%) |
May 09, 2019 | 44.13 | 44.38 | 43.35 | 43.99 | 304,639 | -0.60(-1.35%) |
May 08, 2019 | 45.17 | 45.31 | 44.38 | 44.59 | 254,616 | -0.56(-1.23%) |
May 07, 2019 | 45.82 | 46.48 | 44.86 | 45.15 | 432,366 | -1.27(-2.74%) |
May 06, 2019 | 45.57 | 46.50 | 45.54 | 46.42 | 299,413 | -0.24(-0.51%) |
May 03, 2019 | 45.39 | 46.77 | 45.39 | 46.66 | 293,251 | +1.41(+3.11%) |
May 02, 2019 | 44.39 | 45.33 | 44.05 | 45.25 | 351,045 | +0.57(+1.27%) |
May 01, 2019 | 46.22 | 46.26 | 44.51 | 44.69 | 612,930 | -1.52(-3.29%) |
Apr 30, 2019 | 46.42 | 46.56 | 46.00 | 46.21 | 339,883 | -0.08(-0.16%) |
Apr 29, 2019 | 46.24 | 46.56 | 45.86 | 46.28 | 171,566 | +0.08(+0.16%) |
Apr 26, 2019 | 45.03 | 46.36 | 44.75 | 46.21 | 399,339 | +1.23(+2.73%) |
Apr 25, 2019 | 46.85 | 46.85 | 44.91 | 44.98 | 257,490 | -2.15(-4.56%) |
Apr 24, 2019 | 47.37 | 47.56 | 47.09 | 47.13 | 190,526 | -0.19(-0.40%) |
Apr 23, 2019 | 47.04 | 48.11 | 46.89 | 47.32 | 403,479 | +0.31(+0.66%) |
Apr 22, 2019 | 47.96 | 47.97 | 47.01 | 47.01 | 182,218 | -0.88(-1.83%) |
Apr 18, 2019 | 47.51 | 48.07 | 47.43 | 47.89 | 280,746 | +0.30(+0.63%) |
Apr 17, 2019 | 47.90 | 48.08 | 47.41 | 47.58 | 261,851 | -0.17(-0.36%) |
Apr 16, 2019 | 47.05 | 47.85 | 46.82 | 47.75 | 267,201 | +0.84(+1.78%) |
Apr 15, 2019 | 46.98 | 47.35 | 46.54 | 46.92 | 203,622 | -0.08(-0.16%) |
Apr 12, 2019 | 47.04 | 47.08 | 46.47 | 46.99 | 226,774 | +0.35(+0.75%) |
Apr 11, 2019 | 46.78 | 46.94 | 46.40 | 46.64 | 157,978 | -0.07(-0.14%) |
Apr 10, 2019 | 46.48 | 46.82 | 46.14 | 46.71 | 312,154 | +0.28(+0.61%) |
Apr 09, 2019 | 46.47 | 47.25 | 46.28 | 46.43 | 468,883 | -1.34(-2.82%) |
Apr 08, 2019 | 47.57 | 47.81 | 47.27 | 47.77 | 224,844 | -0.01(-0.02%) |
Apr 05, 2019 | 47.19 | 47.79 | 47.16 | 47.78 | 305,980 | +0.71(+1.52%) |
Apr 04, 2019 | 46.47 | 47.38 | 46.23 | 47.07 | 293,536 | +0.68(+1.46%) |
Apr 03, 2019 | 47.05 | 47.30 | 46.14 | 46.39 | 316,328 | -0.20(-0.42%) |
Apr 02, 2019 | 46.83 | 47.03 | 46.23 | 46.59 | 272,893 | +0.02(+0.04%) |
Apr 01, 2019 | 46.46 | 46.89 | 45.88 | 46.57 | 504,572 | +0.82(+1.79%) |
Mar 29, 2019 | 46.02 | 46.69 | 45.49 | 45.75 | 619,934 | -0.11(-0.25%) |
Mar 28, 2019 | 44.86 | 46.78 | 44.24 | 45.86 | 838,516 | +1.46(+3.28%) |
Mar 27, 2019 | 44.27 | 44.50 | 43.68 | 44.41 | 828,316 | +0.08(+0.19%) |
Mar 26, 2019 | 44.70 | 45.07 | 43.71 | 44.32 | 753,605 | -0.40(-0.88%) |
Mar 25, 2019 | 44.93 | 45.49 | 44.53 | 44.72 | 510,236 | -0.41(-0.92%) |
Mar 22, 2019 | 46.83 | 46.99 | 45.11 | 45.13 | 511,171 | -2.01(-4.27%) |
Mar 21, 2019 | 46.63 | 47.89 | 46.63 | 47.14 | 570,589 | +0.43(+0.93%) |
Mar 20, 2019 | 46.77 | 47.30 | 46.34 | 46.71 | 291,009 | -0.08(-0.16%) |
Mar 19, 2019 | 47.54 | 47.98 | 46.70 | 46.78 | 297,046 | -0.49(-1.03%) |
Mar 18, 2019 | 46.74 | 47.37 | 46.58 | 47.27 | 454,445 | +0.55(+1.17%) |
Mar 15, 2019 | 46.41 | 47.03 | 46.10 | 46.73 | 563,905 | +0.47(+1.02%) |
Mar 14, 2019 | 47.09 | 47.09 | 46.17 | 46.26 | 252,800 | -0.84(-1.78%) |
Mar 13, 2019 | 46.89 | 47.28 | 46.72 | 47.09 | 218,885 | +0.50(+1.07%) |
Mar 12, 2019 | 47.06 | 47.28 | 46.45 | 46.60 | 207,558 | -0.40(-0.86%) |
Mar 11, 2019 | 46.22 | 47.00 | 46.22 | 47.00 | 293,474 | +1.01(+2.19%) |
Mar 08, 2019 | 46.14 | 46.23 | 45.32 | 45.99 | 181,908 | -0.30(-0.65%) |
Mar 07, 2019 | 46.64 | 46.69 | 45.93 | 46.30 | 261,307 | -0.47(-1.01%) |
Mar 06, 2019 | 47.61 | 47.74 | 46.62 | 46.77 | 313,569 | -0.83(-1.74%) |
Mar 05, 2019 | 48.35 | 48.35 | 47.52 | 47.59 | 309,442 | -0.86(-1.77%) |
Mar 04, 2019 | 48.11 | 48.88 | 47.75 | 48.45 | 448,357 | +0.43(+0.90%) |