Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 45.02 | 45.40 | 44.55 | 44.70 | 1,173,798 | -1.05(-2.29%) |
May 30, 2019 | 46.06 | 46.52 | 45.55 | 45.74 | 914,124 | -0.17(-0.37%) |
May 29, 2019 | 45.83 | 46.03 | 45.22 | 45.91 | 1,659,173 | -0.19(-0.41%) |
May 28, 2019 | 46.83 | 46.88 | 46.01 | 46.10 | 1,977,435 | -0.69(-1.47%) |
May 24, 2019 | 47.35 | 47.42 | 46.71 | 46.79 | 1,040,836 | -0.23(-0.49%) |
May 23, 2019 | 48.08 | 48.43 | 46.76 | 47.02 | 1,365,604 | -1.98(-4.05%) |
May 22, 2019 | 49.82 | 49.91 | 48.66 | 49.01 | 954,979 | -1.24(-2.46%) |
May 21, 2019 | 49.69 | 50.36 | 49.53 | 50.24 | 1,197,328 | +0.89(+1.80%) |
May 20, 2019 | 49.18 | 49.71 | 49.13 | 49.36 | 962,987 | -0.31(-0.62%) |
May 17, 2019 | 49.69 | 50.17 | 49.20 | 49.66 | 1,039,833 | -0.54(-1.07%) |
May 16, 2019 | 50.49 | 50.81 | 50.05 | 50.20 | 747,007 | +0.21(+0.42%) |
May 15, 2019 | 49.72 | 50.27 | 48.93 | 49.99 | 703,368 | -0.13(-0.26%) |
May 14, 2019 | 49.37 | 50.55 | 49.36 | 50.12 | 996,777 | +1.06(+2.15%) |
May 13, 2019 | 49.49 | 49.66 | 48.79 | 49.07 | 960,736 | -1.61(-3.17%) |
May 10, 2019 | 49.38 | 51.00 | 49.29 | 50.67 | 1,341,956 | +1.04(+2.09%) |
May 09, 2019 | 49.73 | 49.94 | 49.02 | 49.63 | 946,661 | -0.80(-1.58%) |
May 08, 2019 | 49.92 | 50.90 | 49.91 | 50.43 | 1,170,606 | +0.31(+0.62%) |
May 07, 2019 | 50.70 | 50.99 | 49.25 | 50.12 | 2,580,342 | -1.19(-2.31%) |
May 06, 2019 | 50.82 | 51.88 | 50.51 | 51.31 | 1,215,036 | -0.34(-0.66%) |
May 03, 2019 | 51.61 | 52.17 | 51.23 | 51.65 | 1,109,222 | +0.37(+0.72%) |
May 02, 2019 | 51.73 | 52.04 | 50.80 | 51.28 | 1,086,873 | -0.37(-0.71%) |
May 01, 2019 | 50.35 | 52.54 | 49.82 | 51.65 | 1,661,888 | +2.14(+4.33%) |
Apr 30, 2019 | 49.40 | 49.78 | 49.13 | 49.50 | 1,167,186 | +0.02(+0.04%) |
Apr 29, 2019 | 48.78 | 49.82 | 48.68 | 49.48 | 827,864 | +0.80(+1.64%) |
Apr 26, 2019 | 48.54 | 48.82 | 48.35 | 48.69 | 486,325 | +0.15(+0.31%) |
Apr 25, 2019 | 48.93 | 49.32 | 48.51 | 48.54 | 743,068 | -0.58(-1.18%) |
Apr 24, 2019 | 49.33 | 49.55 | 49.00 | 49.12 | 1,123,263 | -0.05(-0.10%) |
Apr 23, 2019 | 48.55 | 49.33 | 48.55 | 49.17 | 660,580 | +0.64(+1.32%) |
Apr 22, 2019 | 49.29 | 49.50 | 48.40 | 48.53 | 343,445 | -0.75(-1.52%) |
Apr 18, 2019 | 49.86 | 49.87 | 48.86 | 49.28 | 770,499 | -0.39(-0.78%) |
Apr 17, 2019 | 49.36 | 49.86 | 49.36 | 49.66 | 559,581 | +0.54(+1.10%) |
Apr 16, 2019 | 49.07 | 49.41 | 48.60 | 49.13 | 616,672 | +0.33(+0.67%) |
Apr 15, 2019 | 49.17 | 49.56 | 48.76 | 48.80 | 766,917 | -0.28(-0.57%) |
Apr 12, 2019 | 48.81 | 49.25 | 48.68 | 49.08 | 734,802 | +0.76(+1.57%) |
Apr 11, 2019 | 47.47 | 48.40 | 47.35 | 48.32 | 976,915 | +1.05(+2.22%) |
Apr 10, 2019 | 46.97 | 47.56 | 46.80 | 47.27 | 695,218 | +0.30(+0.64%) |
Apr 09, 2019 | 48.02 | 48.23 | 46.86 | 46.97 | 1,185,969 | -1.30(-2.69%) |
Apr 08, 2019 | 48.93 | 48.97 | 48.23 | 48.27 | 697,490 | -0.60(-1.22%) |
Apr 05, 2019 | 48.62 | 48.92 | 48.37 | 48.87 | 662,104 | +0.51(+1.05%) |
Apr 04, 2019 | 47.90 | 48.57 | 47.75 | 48.36 | 1,101,054 | +0.57(+1.19%) |
Apr 03, 2019 | 47.86 | 48.41 | 47.61 | 47.79 | 1,174,752 | +0.32(+0.67%) |
Apr 02, 2019 | 47.52 | 47.60 | 47.27 | 47.47 | 995,324 | -0.04(-0.08%) |
Apr 01, 2019 | 47.00 | 47.82 | 47.00 | 47.51 | 1,369,820 | +1.10(+2.36%) |
Mar 29, 2019 | 45.97 | 46.62 | 45.91 | 46.41 | 1,557,043 | +0.68(+1.48%) |
Mar 28, 2019 | 45.13 | 45.79 | 45.00 | 45.73 | 934,558 | +0.67(+1.48%) |
Mar 27, 2019 | 44.56 | 45.28 | 44.52 | 45.07 | 1,435,395 | +0.51(+1.14%) |
Mar 26, 2019 | 43.95 | 44.73 | 43.95 | 44.56 | 1,698,183 | +0.42(+0.95%) |
Mar 25, 2019 | 44.77 | 44.91 | 44.06 | 44.14 | 2,089,837 | -0.64(-1.43%) |
Mar 22, 2019 | 45.36 | 45.49 | 44.41 | 44.78 | 3,311,022 | -0.80(-1.75%) |
Mar 21, 2019 | 43.80 | 45.64 | 43.68 | 45.58 | 1,249,707 | +1.68(+3.82%) |
Mar 20, 2019 | 44.16 | 44.16 | 43.70 | 43.90 | 1,209,630 | -0.43(-0.97%) |
Mar 19, 2019 | 44.43 | 44.79 | 44.28 | 44.33 | 1,566,754 | +0.25(+0.57%) |
Mar 18, 2019 | 43.59 | 44.09 | 43.32 | 44.08 | 988,384 | +0.72(+1.66%) |
Mar 15, 2019 | 42.80 | 43.49 | 42.79 | 43.36 | 2,097,415 | +0.58(+1.35%) |
Mar 14, 2019 | 43.21 | 43.30 | 42.66 | 42.78 | 816,318 | -0.18(-0.42%) |
Mar 13, 2019 | 43.63 | 43.98 | 42.91 | 42.96 | 1,567,019 | -0.47(-1.08%) |
Mar 12, 2019 | 41.49 | 43.58 | 41.15 | 43.43 | 3,022,315 | +1.91(+4.61%) |
Mar 11, 2019 | 40.61 | 41.60 | 40.37 | 41.52 | 1,242,655 | +0.67(+1.64%) |
Mar 08, 2019 | 40.43 | 41.00 | 40.05 | 40.85 | 1,513,624 | +0.12(+0.29%) |
Mar 07, 2019 | 41.34 | 41.34 | 40.39 | 40.73 | 2,318,930 | -0.65(-1.57%) |
Mar 06, 2019 | 43.18 | 43.44 | 41.38 | 41.38 | 1,992,884 | -1.91(-4.42%) |
Mar 05, 2019 | 44.02 | 44.02 | 43.27 | 43.29 | 1,431,981 | -0.71(-1.61%) |
Mar 04, 2019 | 45.17 | 45.68 | 43.87 | 44.00 | 1,536,880 | -0.95(-2.11%) |