Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 45.86 | 45.86 | 43.90 | 44.10 | 117,500 | -2.74(-5.85%) |
May 30, 2019 | 46.53 | 47.07 | 46.34 | 46.84 | 50,247 | +0.44(+0.95%) |
May 29, 2019 | 45.74 | 46.83 | 45.39 | 46.40 | 86,387 | +0.21(+0.45%) |
May 28, 2019 | 46.77 | 47.77 | 45.80 | 46.19 | 60,512 | -0.61(-1.30%) |
May 24, 2019 | 46.46 | 47.23 | 46.10 | 46.80 | 59,600 | +0.80(+1.74%) |
May 23, 2019 | 47.33 | 47.35 | 45.66 | 46.00 | 73,023 | -2.02(-4.21%) |
May 22, 2019 | 48.14 | 48.60 | 47.76 | 48.02 | 34,142 | -0.51(-1.05%) |
May 21, 2019 | 47.90 | 48.91 | 47.84 | 48.53 | 37,672 | +1.25(+2.64%) |
May 20, 2019 | 47.82 | 47.88 | 43.80 | 47.28 | 94,759 | -1.30(-2.68%) |
May 17, 2019 | 50.43 | 50.46 | 48.56 | 48.58 | 80,200 | -2.12(-4.18%) |
May 16, 2019 | 51.12 | 51.50 | 50.54 | 50.70 | 54,013 | -0.24(-0.47%) |
May 15, 2019 | 50.14 | 51.40 | 50.14 | 50.94 | 61,176 | +0.32(+0.63%) |
May 14, 2019 | 50.83 | 51.48 | 50.37 | 50.62 | 81,775 | +0.05(+0.10%) |
May 13, 2019 | 51.30 | 51.61 | 50.57 | 50.57 | 86,235 | -2.13(-4.04%) |
May 10, 2019 | 52.30 | 52.72 | 51.36 | 52.70 | 72,600 | +0.08(+0.15%) |
May 09, 2019 | 52.50 | 52.82 | 51.87 | 52.62 | 95,007 | -0.62(-1.16%) |
May 08, 2019 | 53.40 | 54.27 | 52.89 | 53.24 | 101,213 | -0.03(-0.06%) |
May 07, 2019 | 53.56 | 54.40 | 52.74 | 53.27 | 143,564 | -1.18(-2.17%) |
May 06, 2019 | 53.19 | 54.91 | 52.67 | 54.45 | 141,679 | -0.70(-1.27%) |
May 03, 2019 | 54.06 | 56.01 | 53.04 | 55.15 | 151,400 | +0.15(+0.27%) |
May 02, 2019 | 52.00 | 56.31 | 49.76 | 55.00 | 219,511 | -0.53(-0.95%) |
May 01, 2019 | 56.94 | 56.94 | 55.40 | 55.53 | 209,548 | -0.72(-1.28%) |
Apr 30, 2019 | 56.03 | 56.46 | 55.41 | 56.25 | 94,289 | +0.06(+0.11%) |
Apr 29, 2019 | 55.76 | 56.68 | 55.76 | 56.19 | 40,673 | +0.32(+0.57%) |
Apr 26, 2019 | 55.58 | 56.07 | 55.18 | 55.87 | 45,800 | +0.12(+0.22%) |
Apr 25, 2019 | 56.93 | 56.93 | 55.01 | 55.75 | 76,232 | -1.15(-2.02%) |
Apr 24, 2019 | 57.23 | 57.42 | 56.20 | 56.90 | 68,698 | -0.29(-0.51%) |
Apr 23, 2019 | 56.51 | 57.25 | 55.83 | 57.19 | 156,864 | +0.75(+1.33%) |
Apr 22, 2019 | 56.78 | 56.89 | 55.11 | 56.44 | 55,198 | -0.50(-0.88%) |
Apr 18, 2019 | 56.60 | 57.38 | 55.82 | 56.94 | 64,200 | +0.33(+0.58%) |
Apr 17, 2019 | 57.42 | 57.58 | 56.20 | 56.61 | 59,855 | -0.21(-0.37%) |
Apr 16, 2019 | 56.25 | 57.34 | 55.79 | 56.82 | 157,502 | +0.94(+1.68%) |
Apr 15, 2019 | 55.82 | 56.50 | 55.36 | 55.88 | 84,859 | +0.17(+0.31%) |
Apr 12, 2019 | 55.42 | 56.21 | 55.01 | 55.71 | 143,900 | +0.58(+1.05%) |
Apr 11, 2019 | 56.11 | 56.85 | 54.84 | 55.13 | 131,286 | -1.03(-1.83%) |
Apr 10, 2019 | 55.70 | 57.29 | 54.75 | 56.16 | 220,936 | +0.24(+0.43%) |
Apr 09, 2019 | 47.13 | 57.18 | 47.01 | 55.92 | 425,901 | +8.79(+18.65%) |
Apr 08, 2019 | 46.49 | 47.31 | 46.04 | 47.13 | 51,615 | +0.42(+0.90%) |
Apr 05, 2019 | 46.17 | 46.85 | 46.02 | 46.71 | 95,800 | +0.66(+1.43%) |
Apr 04, 2019 | 45.89 | 46.56 | 45.08 | 46.05 | 46,782 | +0.15(+0.33%) |
Apr 03, 2019 | 44.86 | 46.03 | 44.63 | 45.90 | 60,683 | +1.35(+3.03%) |
Apr 02, 2019 | 44.42 | 44.57 | 43.72 | 44.55 | 50,639 | +0.13(+0.29%) |
Apr 01, 2019 | 44.45 | 45.35 | 44.04 | 44.42 | 63,841 | +0.51(+1.16%) |
Mar 29, 2019 | 43.97 | 44.33 | 43.51 | 43.91 | 60,400 | +0.38(+0.87%) |
Mar 28, 2019 | 42.95 | 43.82 | 42.77 | 43.53 | 40,087 | +0.43(+1.00%) |
Mar 27, 2019 | 43.13 | 43.21 | 41.63 | 43.10 | 59,494 | +0.00(+0.00%) |
Mar 26, 2019 | 43.34 | 43.96 | 42.79 | 43.10 | 57,185 | +0.23(+0.54%) |
Mar 25, 2019 | 43.07 | 43.53 | 42.30 | 42.87 | 69,341 | -0.21(-0.49%) |
Mar 22, 2019 | 47.39 | 47.39 | 43.00 | 43.08 | 249,700 | -4.56(-9.57%) |
Mar 21, 2019 | 47.50 | 48.35 | 47.35 | 47.64 | 68,944 | +0.00(+0.00%) |
Mar 20, 2019 | 47.85 | 48.64 | 46.74 | 47.64 | 49,246 | -0.21(-0.44%) |
Mar 19, 2019 | 48.15 | 48.63 | 47.56 | 47.85 | 43,904 | -0.21(-0.44%) |
Mar 18, 2019 | 47.86 | 48.24 | 47.14 | 48.06 | 71,649 | +0.20(+0.42%) |
Mar 15, 2019 | 45.48 | 48.13 | 45.24 | 47.86 | 323,400 | +2.65(+5.86%) |
Mar 14, 2019 | 45.15 | 45.32 | 44.50 | 45.21 | 62,848 | +0.06(+0.13%) |
Mar 13, 2019 | 45.39 | 45.88 | 45.14 | 45.15 | 54,440 | -0.09(-0.20%) |
Mar 12, 2019 | 45.62 | 45.62 | 44.95 | 45.24 | 41,687 | -0.22(-0.48%) |
Mar 11, 2019 | 44.74 | 45.50 | 44.49 | 45.46 | 58,644 | +1.00(+2.25%) |
Mar 08, 2019 | 44.56 | 44.95 | 44.05 | 44.46 | 66,100 | -0.50(-1.11%) |
Mar 07, 2019 | 46.12 | 46.28 | 44.42 | 44.96 | 128,467 | -0.72(-1.58%) |
Mar 06, 2019 | 46.12 | 46.12 | 45.55 | 45.68 | 86,658 | -0.32(-0.70%) |
Mar 05, 2019 | 45.64 | 46.34 | 45.46 | 46.00 | 92,171 | +0.28(+0.61%) |
Mar 04, 2019 | 45.99 | 46.18 | 45.55 | 45.72 | 94,361 | -0.14(-0.31%) |