Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 38.00 | 38.25 | 36.98 | 37.28 | 148,593 | -1.33(-3.46%) |
May 30, 2019 | 38.84 | 39.85 | 38.27 | 38.61 | 138,833 | -0.05(-0.14%) |
May 29, 2019 | 39.11 | 39.33 | 38.44 | 38.67 | 149,067 | -0.72(-1.83%) |
May 28, 2019 | 40.39 | 40.77 | 39.18 | 39.39 | 259,406 | -0.77(-1.91%) |
May 24, 2019 | 40.60 | 40.88 | 40.00 | 40.16 | 122,003 | -0.04(-0.09%) |
May 23, 2019 | 39.98 | 40.87 | 39.42 | 40.19 | 151,418 | -0.24(-0.59%) |
May 22, 2019 | 40.32 | 40.77 | 39.93 | 40.43 | 139,561 | -0.27(-0.67%) |
May 21, 2019 | 39.77 | 40.73 | 39.72 | 40.71 | 146,569 | +1.28(+3.25%) |
May 20, 2019 | 39.26 | 39.71 | 38.72 | 39.43 | 177,890 | -0.21(-0.53%) |
May 17, 2019 | 39.91 | 40.54 | 37.64 | 39.64 | 185,686 | -0.98(-2.41%) |
May 16, 2019 | 40.86 | 41.36 | 40.44 | 40.61 | 150,232 | -0.17(-0.43%) |
May 15, 2019 | 40.19 | 40.92 | 39.66 | 40.79 | 255,208 | +0.07(+0.18%) |
May 14, 2019 | 40.15 | 41.02 | 39.45 | 40.71 | 240,888 | +0.58(+1.46%) |
May 13, 2019 | 40.81 | 41.25 | 39.57 | 40.13 | 256,070 | -1.92(-4.56%) |
May 10, 2019 | 42.74 | 42.74 | 41.39 | 42.05 | 179,011 | -0.95(-2.21%) |
May 09, 2019 | 41.79 | 43.05 | 41.00 | 43.00 | 532,221 | +0.58(+1.38%) |
May 08, 2019 | 42.94 | 43.47 | 42.41 | 42.41 | 233,732 | -0.80(-1.84%) |
May 07, 2019 | 43.73 | 44.74 | 42.72 | 43.21 | 299,519 | -1.20(-2.70%) |
May 06, 2019 | 44.32 | 45.12 | 43.55 | 44.41 | 212,798 | -0.67(-1.48%) |
May 03, 2019 | 43.39 | 45.14 | 43.13 | 45.07 | 212,494 | +1.87(+4.34%) |
May 02, 2019 | 43.88 | 44.21 | 42.37 | 43.20 | 368,869 | -0.65(-1.48%) |
May 01, 2019 | 45.67 | 45.81 | 43.79 | 43.85 | 395,496 | -1.73(-3.79%) |
Apr 30, 2019 | 45.74 | 46.02 | 44.53 | 45.58 | 482,141 | -0.08(-0.18%) |
Apr 29, 2019 | 47.46 | 47.85 | 45.56 | 45.66 | 354,995 | -1.80(-3.79%) |
Apr 26, 2019 | 46.61 | 47.82 | 44.90 | 47.46 | 594,044 | -0.11(-0.23%) |
Apr 25, 2019 | 48.44 | 50.56 | 45.18 | 47.57 | 837,467 | -3.08(-6.08%) |
Apr 24, 2019 | 50.17 | 51.06 | 50.17 | 50.65 | 483,944 | +0.16(+0.31%) |
Apr 23, 2019 | 49.80 | 50.58 | 49.66 | 50.49 | 222,795 | +0.73(+1.47%) |
Apr 22, 2019 | 50.17 | 50.72 | 49.64 | 49.76 | 253,305 | -0.62(-1.23%) |
Apr 18, 2019 | 51.01 | 51.01 | 49.68 | 50.38 | 331,763 | -0.38(-0.76%) |
Apr 17, 2019 | 49.69 | 51.04 | 49.41 | 50.77 | 389,127 | +1.31(+2.64%) |
Apr 16, 2019 | 47.74 | 49.52 | 47.38 | 49.46 | 432,487 | +1.89(+3.98%) |
Apr 15, 2019 | 45.43 | 47.66 | 45.43 | 47.57 | 440,818 | +2.61(+5.81%) |
Apr 12, 2019 | 45.18 | 46.22 | 44.25 | 44.95 | 238,317 | +0.17(+0.39%) |
Apr 11, 2019 | 44.14 | 45.38 | 43.94 | 44.78 | 451,713 | +0.72(+1.64%) |
Apr 10, 2019 | 42.64 | 44.53 | 42.50 | 44.06 | 312,982 | +1.43(+3.34%) |
Apr 09, 2019 | 42.72 | 43.12 | 42.18 | 42.63 | 240,055 | -0.46(-1.06%) |
Apr 08, 2019 | 42.55 | 43.09 | 41.86 | 43.09 | 356,112 | +0.16(+0.38%) |
Apr 05, 2019 | 42.82 | 43.40 | 42.57 | 42.93 | 298,061 | +0.44(+1.03%) |
Apr 04, 2019 | 41.46 | 43.04 | 41.46 | 42.49 | 180,732 | +1.03(+2.49%) |
Apr 03, 2019 | 41.42 | 42.02 | 40.94 | 41.45 | 166,649 | +0.61(+1.50%) |
Apr 02, 2019 | 41.95 | 42.32 | 40.72 | 40.84 | 141,591 | -1.25(-2.97%) |
Apr 01, 2019 | 41.92 | 42.78 | 41.39 | 42.09 | 181,759 | +0.68(+1.63%) |
Mar 29, 2019 | 41.13 | 41.71 | 40.79 | 41.42 | 225,078 | +0.69(+1.68%) |
Mar 28, 2019 | 39.84 | 40.87 | 39.84 | 40.73 | 139,740 | +0.90(+2.27%) |
Mar 27, 2019 | 38.63 | 40.15 | 38.63 | 39.83 | 164,617 | +1.01(+2.59%) |
Mar 26, 2019 | 39.28 | 39.67 | 38.42 | 38.82 | 168,873 | +0.27(+0.69%) |
Mar 25, 2019 | 37.31 | 38.95 | 36.98 | 38.56 | 189,324 | +1.12(+3.00%) |
Mar 22, 2019 | 39.29 | 39.55 | 37.18 | 37.43 | 248,931 | -2.24(-5.64%) |
Mar 21, 2019 | 38.85 | 40.28 | 38.85 | 39.67 | 184,644 | +0.76(+1.95%) |
Mar 20, 2019 | 41.13 | 41.38 | 38.74 | 38.91 | 410,220 | -2.22(-5.40%) |
Mar 19, 2019 | 42.83 | 43.14 | 41.13 | 41.13 | 277,139 | -1.52(-3.56%) |
Mar 18, 2019 | 41.37 | 42.93 | 41.10 | 42.65 | 220,142 | +1.40(+3.39%) |
Mar 15, 2019 | 41.15 | 41.87 | 40.94 | 41.25 | 301,562 | +0.31(+0.76%) |
Mar 14, 2019 | 41.45 | 41.84 | 40.92 | 40.94 | 169,064 | -0.47(-1.13%) |
Mar 13, 2019 | 42.13 | 42.22 | 41.36 | 41.41 | 105,930 | -0.52(-1.24%) |
Mar 12, 2019 | 42.44 | 42.54 | 41.50 | 41.93 | 124,492 | -0.52(-1.23%) |
Mar 11, 2019 | 41.38 | 42.54 | 41.38 | 42.45 | 132,951 | +1.22(+2.97%) |
Mar 08, 2019 | 40.67 | 42.03 | 40.56 | 41.23 | 253,855 | +0.11(+0.27%) |
Mar 07, 2019 | 41.70 | 41.98 | 40.71 | 41.12 | 289,223 | -0.78(-1.85%) |
Mar 06, 2019 | 42.25 | 43.14 | 41.70 | 41.89 | 356,153 | -0.56(-1.31%) |
Mar 05, 2019 | 43.07 | 43.07 | 42.20 | 42.45 | 182,535 | -0.63(-1.46%) |
Mar 04, 2019 | 43.58 | 43.67 | 42.91 | 43.08 | 345,578 | -0.49(-1.13%) |