Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 41.96 | 42.62 | 41.31 | 41.51 | 170,533 | -0.91(-2.15%) |
May 30, 2019 | 43.86 | 44.07 | 42.13 | 42.43 | 127,661 | -1.32(-3.03%) |
May 29, 2019 | 42.99 | 43.80 | 42.53 | 43.75 | 262,076 | +0.56(+1.30%) |
May 28, 2019 | 43.55 | 43.55 | 42.96 | 43.19 | 257,419 | -0.43(-0.98%) |
May 24, 2019 | 42.96 | 43.90 | 42.79 | 43.62 | 250,634 | +0.80(+1.86%) |
May 23, 2019 | 43.39 | 43.39 | 42.48 | 42.82 | 335,666 | -0.94(-2.14%) |
May 22, 2019 | 44.22 | 44.22 | 43.13 | 43.76 | 310,212 | -0.52(-1.17%) |
May 21, 2019 | 44.47 | 44.71 | 44.18 | 44.28 | 258,159 | +0.02(+0.06%) |
May 20, 2019 | 43.74 | 44.71 | 43.74 | 44.25 | 156,671 | +0.36(+0.82%) |
May 17, 2019 | 44.03 | 44.83 | 43.79 | 43.89 | 234,225 | -0.53(-1.19%) |
May 16, 2019 | 43.92 | 44.63 | 43.92 | 44.42 | 119,075 | +0.71(+1.62%) |
May 15, 2019 | 43.92 | 43.95 | 43.16 | 43.71 | 173,329 | -0.53(-1.21%) |
May 14, 2019 | 43.40 | 44.58 | 43.20 | 44.25 | 168,699 | +1.02(+2.36%) |
May 13, 2019 | 43.85 | 44.20 | 43.06 | 43.23 | 225,356 | -1.28(-2.87%) |
May 10, 2019 | 44.56 | 44.63 | 43.58 | 44.50 | 195,815 | -0.21(-0.48%) |
May 09, 2019 | 44.15 | 45.36 | 43.84 | 44.71 | 177,991 | +0.25(+0.57%) |
May 08, 2019 | 44.55 | 45.13 | 44.41 | 44.46 | 221,461 | -0.22(-0.50%) |
May 07, 2019 | 45.00 | 45.44 | 44.43 | 44.68 | 217,678 | -0.67(-1.49%) |
May 06, 2019 | 44.51 | 45.53 | 44.51 | 45.36 | 225,991 | +0.22(+0.49%) |
May 03, 2019 | 44.24 | 45.15 | 44.24 | 45.13 | 179,649 | +0.90(+2.03%) |
May 02, 2019 | 43.49 | 44.62 | 43.49 | 44.24 | 207,298 | +0.65(+1.49%) |
May 01, 2019 | 43.59 | 44.01 | 43.03 | 43.59 | 577,608 | -0.03(-0.08%) |
Apr 30, 2019 | 44.12 | 44.46 | 43.27 | 43.62 | 372,512 | -0.64(-1.45%) |
Apr 29, 2019 | 43.45 | 44.41 | 43.45 | 44.26 | 381,636 | +0.95(+2.20%) |
Apr 26, 2019 | 42.54 | 43.45 | 42.54 | 43.31 | 314,082 | +0.71(+1.66%) |
Apr 25, 2019 | 43.56 | 44.83 | 42.45 | 42.60 | 383,872 | -2.98(-6.53%) |
Apr 24, 2019 | 45.50 | 46.13 | 44.80 | 45.58 | 111,631 | -0.02(-0.05%) |
Apr 23, 2019 | 44.71 | 45.64 | 44.43 | 45.60 | 96,714 | +1.06(+2.38%) |
Apr 22, 2019 | 45.02 | 45.36 | 43.98 | 44.54 | 108,008 | -0.41(-0.91%) |
Apr 18, 2019 | 45.61 | 45.66 | 44.73 | 44.95 | 113,405 | -0.75(-1.64%) |
Apr 17, 2019 | 46.34 | 46.34 | 45.43 | 45.70 | 139,394 | -0.45(-0.98%) |
Apr 16, 2019 | 45.31 | 46.15 | 44.94 | 46.15 | 152,314 | +0.91(+2.00%) |
Apr 15, 2019 | 46.53 | 46.88 | 45.19 | 45.25 | 92,425 | -1.22(-2.62%) |
Apr 12, 2019 | 45.91 | 46.66 | 45.64 | 46.47 | 173,572 | +1.00(+2.21%) |
Apr 11, 2019 | 45.67 | 45.92 | 45.12 | 45.46 | 187,731 | +0.04(+0.09%) |
Apr 10, 2019 | 45.06 | 45.45 | 44.72 | 45.42 | 142,476 | +0.43(+0.95%) |
Apr 09, 2019 | 45.66 | 45.87 | 44.94 | 44.99 | 150,764 | -0.82(-1.80%) |
Apr 08, 2019 | 45.95 | 46.24 | 45.73 | 45.82 | 123,395 | -0.37(-0.80%) |
Apr 05, 2019 | 45.59 | 46.20 | 45.10 | 46.19 | 184,512 | +0.59(+1.29%) |
Apr 04, 2019 | 44.73 | 45.63 | 44.73 | 45.60 | 159,474 | +0.74(+1.66%) |
Apr 03, 2019 | 45.57 | 45.97 | 44.71 | 44.86 | 210,528 | -0.40(-0.88%) |
Apr 02, 2019 | 45.27 | 45.48 | 44.87 | 45.26 | 160,076 | -0.12(-0.27%) |
Apr 01, 2019 | 44.45 | 45.51 | 44.37 | 45.38 | 164,309 | +1.14(+2.57%) |
Mar 29, 2019 | 44.58 | 44.91 | 43.90 | 44.24 | 282,706 | -0.33(-0.73%) |
Mar 28, 2019 | 44.00 | 44.60 | 43.48 | 44.57 | 255,809 | +0.69(+1.56%) |
Mar 27, 2019 | 43.53 | 44.09 | 42.11 | 43.88 | 206,750 | +0.40(+0.92%) |
Mar 26, 2019 | 42.83 | 43.59 | 42.73 | 43.48 | 244,687 | +1.00(+2.35%) |
Mar 25, 2019 | 42.50 | 43.00 | 41.92 | 42.49 | 166,006 | +0.04(+0.10%) |
Mar 22, 2019 | 43.46 | 43.48 | 41.66 | 42.45 | 292,746 | -1.33(-3.04%) |
Mar 21, 2019 | 43.83 | 44.28 | 43.55 | 43.78 | 256,386 | -0.88(-1.98%) |
Mar 20, 2019 | 45.74 | 45.94 | 44.00 | 44.66 | 274,774 | -1.23(-2.67%) |
Mar 19, 2019 | 47.80 | 47.80 | 45.78 | 45.88 | 188,207 | -1.72(-3.60%) |
Mar 18, 2019 | 47.11 | 47.83 | 47.11 | 47.60 | 159,505 | +0.49(+1.04%) |
Mar 15, 2019 | 46.82 | 47.44 | 46.82 | 47.11 | 538,599 | +0.14(+0.30%) |
Mar 14, 2019 | 47.09 | 47.35 | 46.65 | 46.97 | 148,212 | -0.12(-0.26%) |
Mar 13, 2019 | 47.06 | 47.50 | 46.83 | 47.09 | 234,793 | +0.11(+0.24%) |
Mar 12, 2019 | 47.63 | 47.63 | 46.73 | 46.98 | 131,622 | -0.40(-0.84%) |
Mar 11, 2019 | 46.95 | 47.42 | 46.37 | 47.38 | 191,519 | +0.52(+1.12%) |
Mar 08, 2019 | 46.46 | 47.09 | 46.32 | 46.86 | 173,493 | +0.18(+0.38%) |
Mar 07, 2019 | 47.74 | 47.74 | 46.58 | 46.68 | 212,094 | -1.15(-2.41%) |
Mar 06, 2019 | 49.23 | 49.23 | 47.65 | 47.83 | 352,631 | -1.49(-3.01%) |
Mar 05, 2019 | 49.76 | 49.76 | 49.06 | 49.32 | 231,417 | -0.58(-1.16%) |
Mar 04, 2019 | 50.52 | 50.82 | 49.72 | 49.90 | 225,272 | -0.74(-1.45%) |