Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 47.96 | 48.93 | 46.54 | 47.37 | 166,896 | -1.13(-2.32%) |
May 30, 2019 | 47.42 | 48.96 | 47.31 | 48.50 | 140,912 | +1.09(+2.29%) |
May 29, 2019 | 46.56 | 47.52 | 45.62 | 47.41 | 251,686 | +0.40(+0.86%) |
May 28, 2019 | 48.59 | 49.11 | 46.36 | 47.01 | 145,641 | -1.53(-3.15%) |
May 24, 2019 | 48.08 | 48.84 | 47.26 | 48.54 | 181,861 | +1.00(+2.11%) |
May 23, 2019 | 47.50 | 48.26 | 46.79 | 47.54 | 93,284 | -0.41(-0.86%) |
May 22, 2019 | 48.11 | 48.93 | 47.51 | 47.95 | 143,274 | -0.31(-0.64%) |
May 21, 2019 | 49.06 | 49.53 | 48.15 | 48.26 | 84,115 | -0.73(-1.49%) |
May 20, 2019 | 48.50 | 49.73 | 48.36 | 48.99 | 79,091 | +0.36(+0.73%) |
May 17, 2019 | 49.00 | 50.04 | 48.35 | 48.63 | 149,230 | -0.78(-1.58%) |
May 16, 2019 | 48.23 | 50.19 | 48.23 | 49.41 | 139,261 | +1.24(+2.58%) |
May 15, 2019 | 47.83 | 48.62 | 47.40 | 48.17 | 153,744 | +0.04(+0.08%) |
May 14, 2019 | 46.08 | 48.50 | 45.94 | 48.13 | 188,136 | +1.98(+4.30%) |
May 13, 2019 | 45.45 | 47.31 | 44.64 | 46.15 | 267,650 | +0.25(+0.55%) |
May 10, 2019 | 50.88 | 51.26 | 45.87 | 45.90 | 369,645 | -4.86(-9.57%) |
May 09, 2019 | 50.17 | 51.19 | 49.89 | 50.76 | 117,709 | +0.29(+0.57%) |
May 08, 2019 | 50.95 | 51.15 | 49.50 | 50.47 | 115,633 | -0.48(-0.94%) |
May 07, 2019 | 50.50 | 51.40 | 50.21 | 50.95 | 187,092 | -0.28(-0.54%) |
May 06, 2019 | 49.50 | 51.42 | 48.63 | 51.23 | 111,285 | +1.01(+2.01%) |
May 03, 2019 | 50.33 | 52.24 | 50.04 | 50.22 | 143,514 | +0.32(+0.64%) |
May 02, 2019 | 48.30 | 50.52 | 47.48 | 49.90 | 187,651 | +1.36(+2.79%) |
May 01, 2019 | 42.19 | 49.27 | 41.16 | 48.55 | 549,673 | +7.39(+17.96%) |
Apr 30, 2019 | 39.76 | 41.50 | 39.69 | 41.16 | 308,620 | +1.17(+2.94%) |
Apr 29, 2019 | 39.95 | 40.43 | 39.77 | 39.98 | 192,973 | +0.19(+0.48%) |
Apr 26, 2019 | 39.52 | 40.26 | 39.49 | 39.79 | 120,963 | +0.27(+0.68%) |
Apr 25, 2019 | 40.95 | 41.01 | 39.22 | 39.52 | 170,446 | -1.86(-4.49%) |
Apr 24, 2019 | 41.75 | 41.84 | 41.15 | 41.38 | 114,509 | -0.58(-1.38%) |
Apr 23, 2019 | 41.91 | 42.77 | 41.67 | 41.96 | 90,585 | -0.19(-0.46%) |
Apr 22, 2019 | 40.67 | 42.42 | 40.67 | 42.15 | 88,656 | +1.09(+2.65%) |
Apr 18, 2019 | 42.21 | 42.65 | 40.51 | 41.06 | 105,167 | -1.31(-3.09%) |
Apr 17, 2019 | 43.86 | 43.86 | 41.99 | 42.37 | 131,323 | -1.16(-2.67%) |
Apr 16, 2019 | 43.43 | 44.23 | 42.82 | 43.53 | 103,217 | +0.13(+0.29%) |
Apr 15, 2019 | 42.94 | 43.48 | 42.68 | 43.41 | 72,332 | +0.51(+1.19%) |
Apr 12, 2019 | 42.41 | 42.94 | 41.43 | 42.90 | 90,203 | +0.87(+2.06%) |
Apr 11, 2019 | 42.05 | 42.27 | 41.39 | 42.03 | 65,151 | +0.06(+0.14%) |
Apr 10, 2019 | 41.31 | 42.32 | 41.22 | 41.97 | 56,177 | +0.61(+1.47%) |
Apr 09, 2019 | 41.41 | 41.92 | 41.08 | 41.37 | 73,351 | -0.31(-0.74%) |
Apr 08, 2019 | 41.31 | 42.06 | 40.85 | 41.68 | 57,070 | +0.05(+0.12%) |
Apr 05, 2019 | 41.60 | 42.30 | 41.42 | 41.63 | 85,318 | -0.09(-0.21%) |
Apr 04, 2019 | 42.89 | 42.92 | 41.32 | 41.71 | 127,137 | -1.15(-2.69%) |
Apr 03, 2019 | 44.42 | 44.42 | 42.60 | 42.87 | 92,158 | -1.40(-3.15%) |
Apr 02, 2019 | 44.70 | 44.75 | 43.62 | 44.26 | 78,425 | -0.54(-1.20%) |
Apr 01, 2019 | 44.75 | 44.97 | 43.77 | 44.80 | 136,101 | +0.45(+1.02%) |
Mar 29, 2019 | 43.72 | 44.63 | 43.53 | 44.35 | 286,613 | +0.61(+1.39%) |
Mar 28, 2019 | 42.58 | 43.90 | 42.58 | 43.74 | 122,816 | +1.05(+2.46%) |
Mar 27, 2019 | 43.51 | 43.69 | 41.05 | 42.70 | 174,811 | -0.92(-2.12%) |
Mar 26, 2019 | 44.24 | 44.80 | 43.55 | 43.62 | 126,998 | -0.16(-0.37%) |
Mar 25, 2019 | 43.05 | 44.07 | 42.30 | 43.78 | 235,868 | +0.76(+1.77%) |
Mar 22, 2019 | 45.08 | 45.64 | 42.96 | 43.02 | 130,836 | -2.30(-5.07%) |
Mar 21, 2019 | 45.51 | 46.12 | 45.21 | 45.32 | 101,499 | -0.47(-1.02%) |
Mar 20, 2019 | 46.90 | 47.39 | 44.94 | 45.79 | 112,395 | -1.22(-2.60%) |
Mar 19, 2019 | 47.90 | 48.09 | 46.90 | 47.01 | 96,699 | -0.77(-1.61%) |
Mar 18, 2019 | 46.08 | 48.14 | 46.08 | 47.78 | 122,211 | +1.62(+3.52%) |
Mar 15, 2019 | 46.66 | 47.44 | 45.66 | 46.16 | 128,463 | -0.53(-1.13%) |
Mar 14, 2019 | 45.76 | 46.98 | 45.29 | 46.68 | 118,025 | +0.84(+1.82%) |
Mar 13, 2019 | 45.24 | 45.90 | 44.82 | 45.85 | 104,795 | +0.77(+1.71%) |
Mar 12, 2019 | 46.15 | 46.91 | 44.95 | 45.08 | 194,166 | -0.18(-0.40%) |
Mar 11, 2019 | 42.11 | 46.26 | 41.90 | 45.26 | 267,600 | +2.94(+6.95%) |
Mar 08, 2019 | 41.40 | 42.35 | 41.07 | 42.32 | 116,917 | +0.41(+0.99%) |
Mar 07, 2019 | 40.60 | 42.15 | 40.16 | 41.91 | 168,973 | +1.43(+3.54%) |
Mar 06, 2019 | 43.05 | 43.15 | 40.19 | 40.47 | 197,537 | -2.52(-5.86%) |
Mar 05, 2019 | 40.15 | 44.13 | 39.46 | 42.99 | 506,876 | +4.87(+12.79%) |
Mar 04, 2019 | 39.29 | 39.53 | 38.11 | 38.12 | 176,855 | -1.12(-2.87%) |