Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 41.87 | 42.21 | 41.34 | 41.44 | 511,187 | -1.13(-2.65%) |
May 30, 2019 | 41.73 | 42.96 | 41.69 | 42.57 | 419,992 | +1.00(+2.40%) |
May 29, 2019 | 42.51 | 42.78 | 41.36 | 41.57 | 631,300 | -1.26(-2.93%) |
May 28, 2019 | 44.42 | 44.74 | 42.78 | 42.83 | 605,867 | -1.36(-3.07%) |
May 24, 2019 | 45.41 | 45.70 | 44.10 | 44.18 | 410,810 | -0.91(-2.02%) |
May 23, 2019 | 47.39 | 47.39 | 44.98 | 45.09 | 326,778 | -2.64(-5.53%) |
May 22, 2019 | 48.20 | 48.43 | 47.26 | 47.73 | 255,863 | -0.50(-1.05%) |
May 21, 2019 | 47.84 | 48.45 | 47.84 | 48.24 | 672,134 | +0.50(+1.06%) |
May 20, 2019 | 46.82 | 47.82 | 46.52 | 47.73 | 526,949 | +0.73(+1.56%) |
May 17, 2019 | 46.18 | 47.74 | 46.18 | 47.00 | 321,450 | +0.40(+0.85%) |
May 16, 2019 | 46.92 | 47.56 | 46.48 | 46.60 | 381,765 | -0.10(-0.21%) |
May 15, 2019 | 46.99 | 47.92 | 46.50 | 46.70 | 533,255 | -0.24(-0.51%) |
May 14, 2019 | 47.36 | 47.61 | 46.94 | 46.94 | 307,842 | -0.34(-0.71%) |
May 13, 2019 | 48.35 | 48.58 | 46.99 | 47.28 | 422,553 | -1.67(-3.42%) |
May 10, 2019 | 48.85 | 49.17 | 48.44 | 48.95 | 349,249 | -0.15(-0.30%) |
May 09, 2019 | 49.23 | 49.48 | 48.05 | 49.10 | 453,854 | -0.47(-0.96%) |
May 08, 2019 | 49.29 | 49.93 | 48.88 | 49.57 | 448,339 | +0.03(+0.06%) |
May 07, 2019 | 50.44 | 50.82 | 49.17 | 49.54 | 499,568 | -1.39(-2.73%) |
May 06, 2019 | 51.67 | 52.20 | 48.58 | 50.93 | 491,064 | -1.20(-2.31%) |
May 03, 2019 | 51.64 | 52.30 | 50.37 | 52.14 | 873,764 | +0.72(+1.40%) |
May 02, 2019 | 50.41 | 51.49 | 50.41 | 51.42 | 623,262 | +1.18(+2.36%) |
May 01, 2019 | 49.38 | 50.73 | 48.97 | 50.23 | 713,288 | +0.98(+1.98%) |
Apr 30, 2019 | 49.82 | 49.96 | 48.48 | 49.26 | 612,920 | -0.76(-1.52%) |
Apr 29, 2019 | 50.41 | 51.12 | 49.84 | 50.02 | 861,022 | -0.31(-0.61%) |
Apr 26, 2019 | 49.46 | 51.42 | 48.53 | 50.32 | 1,052,104 | +2.80(+5.90%) |
Apr 25, 2019 | 46.63 | 48.03 | 46.37 | 47.52 | 1,173,039 | +0.74(+1.58%) |
Apr 24, 2019 | 45.64 | 46.97 | 45.64 | 46.78 | 743,543 | +1.43(+3.16%) |
Apr 23, 2019 | 44.74 | 45.45 | 44.55 | 45.35 | 611,365 | +0.56(+1.26%) |
Apr 22, 2019 | 44.81 | 45.10 | 44.32 | 44.78 | 378,395 | -0.22(-0.48%) |
Apr 18, 2019 | 44.13 | 45.24 | 43.77 | 45.00 | 538,668 | +1.04(+2.36%) |
Apr 17, 2019 | 45.04 | 45.04 | 43.38 | 43.97 | 564,870 | -1.07(-2.37%) |
Apr 16, 2019 | 45.34 | 46.44 | 44.15 | 45.03 | 608,293 | -0.29(-0.63%) |
Apr 15, 2019 | 45.88 | 46.26 | 45.17 | 45.32 | 249,516 | -0.52(-1.14%) |
Apr 12, 2019 | 46.53 | 46.74 | 45.48 | 45.84 | 383,735 | -0.48(-1.04%) |
Apr 11, 2019 | 45.79 | 46.38 | 45.25 | 46.32 | 479,214 | +0.63(+1.38%) |
Apr 10, 2019 | 44.80 | 45.79 | 44.67 | 45.69 | 279,624 | +1.08(+2.41%) |
Apr 09, 2019 | 45.79 | 45.79 | 44.59 | 44.62 | 435,935 | -1.17(-2.56%) |
Apr 08, 2019 | 46.78 | 47.29 | 45.58 | 45.79 | 493,422 | -1.19(-2.54%) |
Apr 05, 2019 | 46.44 | 47.45 | 46.24 | 46.99 | 539,883 | +0.59(+1.28%) |
Apr 04, 2019 | 44.92 | 46.49 | 44.64 | 46.39 | 579,985 | +1.47(+3.27%) |
Apr 03, 2019 | 46.13 | 46.13 | 44.47 | 44.92 | 597,106 | -0.92(-2.00%) |
Apr 02, 2019 | 45.97 | 46.04 | 44.78 | 45.84 | 471,398 | -0.18(-0.39%) |
Apr 01, 2019 | 46.69 | 47.10 | 45.70 | 46.02 | 642,311 | -0.64(-1.37%) |
Mar 29, 2019 | 46.00 | 46.67 | 45.95 | 46.66 | 356,781 | +0.71(+1.55%) |
Mar 28, 2019 | 44.97 | 46.04 | 44.86 | 45.95 | 297,621 | +0.96(+2.13%) |
Mar 27, 2019 | 44.70 | 45.46 | 44.70 | 44.99 | 395,106 | +0.30(+0.66%) |
Mar 26, 2019 | 44.48 | 45.42 | 44.16 | 44.70 | 440,903 | +0.23(+0.51%) |
Mar 25, 2019 | 44.90 | 45.31 | 44.15 | 44.47 | 448,119 | -0.34(-0.75%) |
Mar 22, 2019 | 45.25 | 45.36 | 44.47 | 44.80 | 486,179 | -0.46(-1.02%) |
Mar 21, 2019 | 45.38 | 45.96 | 45.15 | 45.27 | 742,429 | -0.01(-0.02%) |
Mar 20, 2019 | 46.34 | 46.34 | 44.69 | 45.28 | 369,396 | -0.98(-2.11%) |
Mar 19, 2019 | 46.89 | 47.04 | 46.04 | 46.26 | 230,521 | -0.54(-1.16%) |
Mar 18, 2019 | 46.28 | 46.85 | 46.07 | 46.80 | 341,437 | +0.65(+1.41%) |
Mar 15, 2019 | 47.67 | 47.67 | 45.85 | 46.15 | 671,815 | -1.52(-3.19%) |
Mar 14, 2019 | 47.82 | 48.23 | 47.02 | 47.67 | 464,159 | -0.30(-0.62%) |
Mar 13, 2019 | 47.44 | 48.31 | 47.22 | 47.96 | 635,686 | +0.83(+1.76%) |
Mar 12, 2019 | 47.51 | 47.79 | 46.97 | 47.13 | 377,792 | -0.33(-0.69%) |
Mar 11, 2019 | 47.28 | 47.94 | 46.96 | 47.46 | 810,832 | +0.54(+1.16%) |
Mar 08, 2019 | 45.43 | 47.03 | 45.09 | 46.92 | 823,044 | +1.48(+3.25%) |
Mar 07, 2019 | 45.60 | 45.69 | 45.22 | 45.44 | 607,429 | -0.05(-0.11%) |
Mar 06, 2019 | 46.97 | 47.43 | 45.29 | 45.49 | 523,464 | -1.47(-3.12%) |
Mar 05, 2019 | 47.86 | 48.00 | 46.77 | 46.96 | 392,401 | -0.81(-1.69%) |
Mar 04, 2019 | 47.56 | 48.28 | 47.01 | 47.76 | 649,517 | +0.43(+0.92%) |