Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 48.78 | 48.86 | 48.45 | 48.86 | 5,900 | -0.07(-0.14%) |
May 30, 2019 | 49.05 | 49.17 | 48.93 | 48.93 | 4,071 | +0.05(+0.09%) |
May 29, 2019 | 49.09 | 49.09 | 48.78 | 48.88 | 4,827 | -0.93(-1.86%) |
May 28, 2019 | 50.06 | 50.06 | 49.55 | 49.81 | 7,354 | -1.24(-2.43%) |
May 24, 2019 | 51.04 | 51.05 | 50.84 | 51.05 | 2,700 | +0.31(+0.61%) |
May 23, 2019 | 50.70 | 50.74 | 50.53 | 50.74 | 1,517 | +0.30(+0.59%) |
May 22, 2019 | 50.42 | 50.55 | 50.19 | 50.44 | 3,395 | +0.20(+0.40%) |
May 21, 2019 | 50.09 | 50.26 | 50.09 | 50.24 | 43,821 | +0.83(+1.68%) |
May 20, 2019 | 49.58 | 49.78 | 49.33 | 49.41 | 5,966 | -1.48(-2.90%) |
May 17, 2019 | 51.32 | 51.32 | 50.81 | 50.88 | 5,600 | +0.59(+1.18%) |
May 16, 2019 | 50.30 | 50.30 | 50.17 | 50.29 | 3,784 | -0.38(-0.75%) |
May 15, 2019 | 50.42 | 50.67 | 50.37 | 50.67 | 5,301 | +0.34(+0.68%) |
May 14, 2019 | 50.38 | 50.59 | 50.27 | 50.33 | 8,619 | +0.30(+0.60%) |
May 13, 2019 | 50.00 | 50.03 | 49.79 | 50.03 | 3,522 | -0.83(-1.63%) |
May 10, 2019 | 50.66 | 50.86 | 49.90 | 50.86 | 5,400 | +0.99(+1.99%) |
May 09, 2019 | 51.07 | 51.07 | 49.47 | 49.87 | 9,936 | -2.78(-5.27%) |
May 08, 2019 | 53.06 | 53.06 | 52.07 | 52.65 | 16,011 | +0.95(+1.83%) |
May 07, 2019 | 52.26 | 52.26 | 51.49 | 51.70 | 10,506 | +2.64(+5.38%) |
May 06, 2019 | 48.94 | 49.18 | 48.79 | 49.06 | 4,656 | -0.69(-1.39%) |
May 03, 2019 | 49.46 | 49.75 | 49.46 | 49.75 | 4,000 | +0.58(+1.18%) |
May 02, 2019 | 49.25 | 49.25 | 49.11 | 49.17 | 2,578 | -0.12(-0.25%) |
May 01, 2019 | 49.33 | 49.58 | 49.30 | 49.30 | 3,211 | -0.09(-0.17%) |
Apr 30, 2019 | 49.11 | 49.45 | 49.11 | 49.38 | 7,674 | +0.12(+0.25%) |
Apr 29, 2019 | 49.32 | 49.33 | 49.07 | 49.26 | 4,467 | +0.00(+0.00%) |
Apr 26, 2019 | 49.09 | 49.26 | 49.02 | 49.26 | 10,300 | +3.03(+6.54%) |
Apr 25, 2019 | 46.68 | 46.68 | 46.15 | 46.23 | 8,885 | -0.32(-0.69%) |
Apr 24, 2019 | 46.36 | 46.64 | 46.36 | 46.55 | 4,973 | +0.42(+0.91%) |
Apr 23, 2019 | 45.91 | 46.13 | 45.79 | 46.13 | 14,959 | +1.48(+3.31%) |
Apr 22, 2019 | 44.66 | 44.66 | 44.59 | 44.65 | 17,916 | +0.06(+0.13%) |
Apr 18, 2019 | 45.00 | 45.00 | 44.49 | 44.59 | 5,000 | -1.50(-3.25%) |
Apr 17, 2019 | 46.26 | 46.26 | 46.09 | 46.09 | 7,336 | -0.50(-1.08%) |
Apr 16, 2019 | 46.77 | 46.77 | 46.50 | 46.59 | 16,521 | -0.79(-1.66%) |
Apr 15, 2019 | 47.42 | 47.45 | 47.17 | 47.38 | 3,837 | +0.46(+0.98%) |
Apr 12, 2019 | 47.00 | 47.03 | 46.85 | 46.92 | 3,300 | -0.15(-0.32%) |
Apr 11, 2019 | 47.27 | 47.27 | 46.92 | 47.07 | 5,107 | +0.09(+0.18%) |
Apr 10, 2019 | 47.25 | 47.25 | 46.90 | 46.98 | 13,374 | -0.02(-0.03%) |
Apr 09, 2019 | 47.36 | 47.38 | 47.00 | 47.00 | 10,957 | -0.45(-0.95%) |
Apr 08, 2019 | 47.62 | 47.62 | 47.28 | 47.45 | 6,142 | +0.31(+0.66%) |
Apr 05, 2019 | 47.15 | 47.27 | 47.05 | 47.14 | 170,000 | -0.17(-0.37%) |
Apr 04, 2019 | 48.04 | 48.04 | 47.23 | 47.31 | 124,673 | -1.02(-2.10%) |
Apr 03, 2019 | 48.52 | 48.55 | 48.29 | 48.33 | 4,523 | -1.05(-2.14%) |
Apr 02, 2019 | 49.28 | 49.66 | 49.11 | 49.38 | 7,728 | -0.54(-1.07%) |
Apr 01, 2019 | 49.86 | 50.07 | 49.66 | 49.92 | 6,675 | -0.72(-1.42%) |
Mar 29, 2019 | 46.30 | 50.64 | 46.30 | 50.64 | 6,400 | +10.49(+26.11%) |
Mar 28, 2019 | 40.83 | 40.83 | 40.04 | 40.15 | 4,858 | +0.55(+1.40%) |
Mar 27, 2019 | 41.79 | 41.79 | 39.54 | 39.60 | 8,639 | -0.79(-1.96%) |
Mar 26, 2019 | 40.37 | 40.55 | 40.28 | 40.39 | 14,236 | +1.41(+3.63%) |
Mar 25, 2019 | 38.83 | 39.03 | 38.64 | 38.98 | 6,354 | -0.00(-0.01%) |
Mar 22, 2019 | 39.23 | 39.23 | 38.98 | 38.98 | 11,100 | -1.60(-3.94%) |
Mar 21, 2019 | 40.32 | 40.58 | 40.32 | 40.58 | 9,113 | -0.02(-0.04%) |
Mar 20, 2019 | 39.63 | 40.61 | 39.63 | 40.60 | 2,768 | +0.26(+0.64%) |
Mar 19, 2019 | 40.28 | 40.54 | 40.28 | 40.34 | 7,677 | -0.23(-0.57%) |
Mar 18, 2019 | 41.42 | 41.42 | 40.32 | 40.57 | 16,774 | +0.75(+1.88%) |
Mar 15, 2019 | 39.81 | 39.89 | 39.70 | 39.82 | 2,700 | +0.60(+1.53%) |
Mar 14, 2019 | 39.22 | 39.28 | 39.20 | 39.22 | 4,504 | -0.54(-1.35%) |
Mar 13, 2019 | 39.75 | 39.86 | 39.74 | 39.76 | 5,428 | -0.08(-0.21%) |
Mar 12, 2019 | 39.98 | 40.09 | 39.73 | 39.84 | 21,802 | +0.14(+0.35%) |
Mar 11, 2019 | 38.94 | 39.83 | 38.94 | 39.70 | 62,891 | +0.92(+2.37%) |
Mar 08, 2019 | 38.89 | 38.89 | 38.62 | 38.78 | 3,600 | +0.37(+0.95%) |
Mar 07, 2019 | 38.38 | 38.55 | 38.36 | 38.41 | 7,429 | -0.22(-0.56%) |
Mar 06, 2019 | 38.62 | 38.64 | 38.50 | 38.63 | 8,056 | -0.00(-0.01%) |
Mar 05, 2019 | 38.66 | 38.77 | 38.55 | 38.63 | 6,469 | +0.66(+1.74%) |
Mar 04, 2019 | 38.06 | 38.11 | 37.88 | 37.98 | 7,535 | -0.30(-0.78%) |