Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 45.58 | 45.58 | 44.05 | 44.42 | 14,287 | -1.27(-2.77%) |
May 30, 2019 | 47.25 | 47.66 | 45.29 | 45.69 | 19,503 | -0.80(-1.73%) |
May 29, 2019 | 46.19 | 47.43 | 45.38 | 46.49 | 32,700 | +0.01(+0.02%) |
May 28, 2019 | 46.72 | 47.66 | 46.42 | 46.48 | 6,191 | -0.38(-0.81%) |
May 24, 2019 | 47.25 | 47.48 | 46.44 | 46.86 | 7,090 | +0.03(+0.06%) |
May 23, 2019 | 46.87 | 47.66 | 46.64 | 46.83 | 21,794 | -0.73(-1.53%) |
May 22, 2019 | 46.68 | 47.61 | 46.68 | 47.56 | 4,059 | +0.21(+0.44%) |
May 21, 2019 | 47.39 | 48.26 | 46.72 | 47.35 | 17,152 | +0.15(+0.32%) |
May 20, 2019 | 47.39 | 48.20 | 46.72 | 47.20 | 10,034 | -0.84(-1.75%) |
May 17, 2019 | 47.42 | 48.90 | 46.84 | 48.04 | 28,256 | +0.16(+0.34%) |
May 16, 2019 | 48.35 | 49.49 | 47.58 | 47.88 | 15,281 | +0.62(+1.32%) |
May 15, 2019 | 46.24 | 47.83 | 46.24 | 47.25 | 11,560 | +0.51(+1.09%) |
May 14, 2019 | 46.66 | 47.30 | 46.55 | 46.74 | 9,568 | +0.29(+0.63%) |
May 13, 2019 | 46.28 | 47.11 | 44.88 | 46.45 | 19,062 | -0.36(-0.77%) |
May 10, 2019 | 46.11 | 47.14 | 46.11 | 46.81 | 7,937 | -0.43(-0.92%) |
May 09, 2019 | 47.48 | 47.48 | 46.09 | 47.25 | 7,652 | -0.58(-1.21%) |
May 08, 2019 | 46.35 | 48.10 | 46.35 | 47.82 | 19,634 | +1.46(+3.16%) |
May 07, 2019 | 48.25 | 48.25 | 46.30 | 46.36 | 19,287 | -1.79(-3.71%) |
May 06, 2019 | 49.70 | 49.70 | 48.14 | 48.14 | 17,818 | -2.69(-5.30%) |
May 03, 2019 | 51.45 | 52.73 | 50.84 | 50.84 | 11,112 | -0.57(-1.10%) |
May 02, 2019 | 51.16 | 52.21 | 51.16 | 51.40 | 9,131 | +0.03(+0.06%) |
May 01, 2019 | 52.51 | 52.52 | 50.96 | 51.37 | 9,608 | -1.91(-3.58%) |
Apr 30, 2019 | 51.97 | 53.69 | 51.97 | 53.28 | 15,786 | +1.60(+3.09%) |
Apr 29, 2019 | 52.81 | 53.13 | 51.62 | 51.69 | 8,868 | -1.12(-2.13%) |
Apr 26, 2019 | 53.80 | 53.80 | 51.78 | 52.81 | 12,170 | +0.84(+1.62%) |
Apr 25, 2019 | 53.68 | 54.24 | 51.97 | 51.97 | 6,744 | -2.07(-3.83%) |
Apr 24, 2019 | 53.77 | 54.07 | 52.54 | 54.04 | 15,411 | +0.19(+0.35%) |
Apr 23, 2019 | 51.26 | 53.89 | 51.26 | 53.85 | 7,876 | +2.70(+5.28%) |
Apr 22, 2019 | 53.39 | 53.43 | 49.98 | 51.15 | 16,033 | -2.59(-4.82%) |
Apr 18, 2019 | 53.34 | 54.31 | 53.34 | 53.74 | 7,619 | +0.25(+0.46%) |
Apr 17, 2019 | 53.18 | 54.13 | 51.98 | 53.49 | 9,195 | +0.57(+1.07%) |
Apr 16, 2019 | 53.68 | 54.33 | 52.15 | 52.92 | 13,453 | -0.57(-1.06%) |
Apr 15, 2019 | 54.61 | 55.04 | 52.43 | 53.49 | 14,898 | -0.91(-1.67%) |
Apr 12, 2019 | 54.24 | 55.81 | 53.78 | 54.40 | 8,678 | +0.77(+1.44%) |
Apr 11, 2019 | 53.48 | 54.10 | 52.98 | 53.62 | 7,868 | -0.11(-0.21%) |
Apr 10, 2019 | 52.04 | 53.74 | 52.04 | 53.74 | 9,540 | +1.83(+3.53%) |
Apr 09, 2019 | 54.03 | 54.03 | 51.28 | 51.90 | 9,899 | -1.86(-3.46%) |
Apr 08, 2019 | 51.97 | 54.21 | 51.97 | 53.77 | 7,572 | +2.11(+4.08%) |
Apr 05, 2019 | 51.20 | 52.36 | 51.07 | 51.66 | 16,403 | +0.63(+1.24%) |
Apr 04, 2019 | 51.44 | 53.06 | 51.03 | 51.03 | 13,467 | -0.61(-1.19%) |
Apr 03, 2019 | 51.12 | 51.87 | 50.63 | 51.64 | 10,950 | +1.05(+2.07%) |
Apr 02, 2019 | 51.91 | 51.91 | 49.63 | 50.59 | 12,263 | -0.72(-1.40%) |
Apr 01, 2019 | 50.30 | 52.59 | 50.30 | 51.31 | 15,868 | +1.33(+2.67%) |
Mar 29, 2019 | 49.89 | 50.94 | 49.43 | 49.98 | 22,627 | +0.32(+0.64%) |
Mar 28, 2019 | 48.93 | 49.89 | 48.74 | 49.66 | 13,999 | +1.16(+2.39%) |
Mar 27, 2019 | 50.21 | 51.63 | 48.37 | 48.50 | 10,683 | -1.86(-3.70%) |
Mar 26, 2019 | 50.35 | 50.82 | 49.96 | 50.36 | 5,267 | +0.48(+0.96%) |
Mar 25, 2019 | 49.19 | 50.75 | 49.19 | 49.88 | 9,926 | +0.84(+1.71%) |
Mar 22, 2019 | 50.99 | 51.57 | 48.47 | 49.04 | 10,410 | -2.28(-4.44%) |
Mar 21, 2019 | 50.54 | 52.05 | 49.86 | 51.32 | 37,687 | +1.75(+3.53%) |
Mar 20, 2019 | 50.85 | 50.85 | 49.33 | 49.57 | 33,981 | -0.79(-1.57%) |
Mar 19, 2019 | 51.09 | 51.59 | 49.99 | 50.36 | 18,612 | -0.47(-0.93%) |
Mar 18, 2019 | 50.55 | 51.70 | 50.22 | 50.83 | 33,910 | +0.10(+0.20%) |
Mar 15, 2019 | 49.97 | 50.77 | 49.24 | 50.73 | 33,143 | +0.95(+1.91%) |
Mar 14, 2019 | 50.55 | 50.81 | 49.56 | 49.78 | 13,733 | -0.77(-1.53%) |
Mar 13, 2019 | 50.59 | 51.21 | 49.68 | 50.55 | 39,856 | +0.31(+0.62%) |
Mar 12, 2019 | 50.29 | 51.54 | 50.24 | 50.24 | 55,355 | +0.02(+0.04%) |
Mar 11, 2019 | 48.55 | 52.00 | 48.53 | 50.22 | 27,026 | +1.67(+3.43%) |
Mar 08, 2019 | 50.93 | 56.30 | 48.01 | 48.55 | 21,883 | -2.49(-4.89%) |
Mar 07, 2019 | 53.00 | 53.00 | 50.97 | 51.05 | 15,681 | -1.76(-3.33%) |
Mar 06, 2019 | 54.13 | 54.13 | 52.04 | 52.81 | 11,613 | -1.51(-2.77%) |
Mar 05, 2019 | 54.47 | 55.59 | 53.63 | 54.32 | 18,344 | -0.81(-1.47%) |
Mar 04, 2019 | 56.05 | 57.19 | 55.05 | 55.13 | 13,532 | -0.97(-1.73%) |