Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 47.95 | 48.92 | 46.53 | 47.37 | 166,919 | -1.13(-2.32%) |
May 30, 2019 | 47.41 | 48.95 | 47.30 | 48.49 | 140,931 | +1.09(+2.29%) |
May 29, 2019 | 46.56 | 47.51 | 45.62 | 47.40 | 251,720 | +0.40(+0.86%) |
May 28, 2019 | 48.58 | 49.11 | 46.36 | 47.00 | 145,661 | -1.53(-3.15%) |
May 24, 2019 | 48.07 | 48.84 | 47.25 | 48.53 | 181,885 | +1.00(+2.11%) |
May 23, 2019 | 47.49 | 48.25 | 46.78 | 47.53 | 93,297 | -0.41(-0.86%) |
May 22, 2019 | 48.11 | 48.92 | 47.50 | 47.94 | 143,293 | -0.31(-0.64%) |
May 21, 2019 | 49.05 | 49.52 | 48.15 | 48.25 | 84,126 | -0.73(-1.49%) |
May 20, 2019 | 48.49 | 49.72 | 48.35 | 48.98 | 79,102 | +0.36(+0.73%) |
May 17, 2019 | 48.99 | 50.03 | 48.35 | 48.63 | 149,250 | -0.78(-1.58%) |
May 16, 2019 | 48.22 | 50.19 | 48.22 | 49.41 | 139,280 | +1.24(+2.58%) |
May 15, 2019 | 47.82 | 48.62 | 47.40 | 48.16 | 153,765 | +0.04(+0.08%) |
May 14, 2019 | 46.08 | 48.49 | 45.93 | 48.13 | 188,162 | +1.98(+4.30%) |
May 13, 2019 | 45.44 | 47.31 | 44.63 | 46.14 | 267,687 | +0.25(+0.54%) |
May 10, 2019 | 50.87 | 51.26 | 45.87 | 45.89 | 369,696 | -4.86(-9.57%) |
May 09, 2019 | 50.17 | 51.18 | 49.89 | 50.75 | 117,725 | +0.29(+0.57%) |
May 08, 2019 | 50.95 | 51.15 | 49.49 | 50.46 | 115,649 | -0.48(-0.94%) |
May 07, 2019 | 50.49 | 51.39 | 50.20 | 50.95 | 187,117 | -0.28(-0.54%) |
May 06, 2019 | 49.49 | 51.42 | 48.63 | 51.22 | 111,300 | +1.01(+2.01%) |
May 03, 2019 | 50.32 | 52.23 | 50.03 | 50.21 | 143,533 | +0.32(+0.64%) |
May 02, 2019 | 48.29 | 50.51 | 47.48 | 49.90 | 187,677 | +1.36(+2.80%) |
May 01, 2019 | 42.18 | 49.26 | 41.15 | 48.54 | 549,748 | +7.39(+17.96%) |
Apr 30, 2019 | 39.76 | 41.50 | 39.69 | 41.15 | 308,662 | +1.17(+2.94%) |
Apr 29, 2019 | 39.95 | 40.43 | 39.76 | 39.98 | 192,999 | +0.19(+0.48%) |
Apr 26, 2019 | 39.52 | 40.26 | 39.49 | 39.78 | 120,980 | +0.27(+0.68%) |
Apr 25, 2019 | 40.95 | 41.01 | 39.22 | 39.52 | 170,469 | -1.86(-4.49%) |
Apr 24, 2019 | 41.75 | 41.83 | 41.14 | 41.37 | 114,524 | -0.58(-1.38%) |
Apr 23, 2019 | 41.90 | 42.77 | 41.66 | 41.95 | 90,597 | -0.19(-0.46%) |
Apr 22, 2019 | 40.66 | 42.41 | 40.66 | 42.14 | 88,668 | +1.09(+2.65%) |
Apr 18, 2019 | 42.21 | 42.64 | 40.51 | 41.05 | 105,182 | -1.31(-3.09%) |
Apr 17, 2019 | 43.85 | 43.85 | 41.99 | 42.36 | 131,341 | -1.16(-2.67%) |
Apr 16, 2019 | 43.42 | 44.22 | 42.82 | 43.53 | 103,231 | +0.13(+0.29%) |
Apr 15, 2019 | 42.93 | 43.47 | 42.67 | 43.40 | 72,342 | +0.51(+1.19%) |
Apr 12, 2019 | 42.40 | 42.93 | 41.42 | 42.89 | 90,215 | +0.87(+2.06%) |
Apr 11, 2019 | 42.05 | 42.27 | 41.38 | 42.03 | 65,160 | +0.06(+0.14%) |
Apr 10, 2019 | 41.30 | 42.31 | 41.22 | 41.97 | 56,185 | +0.61(+1.47%) |
Apr 09, 2019 | 41.40 | 41.91 | 41.07 | 41.36 | 73,361 | -0.31(-0.74%) |
Apr 08, 2019 | 41.30 | 42.06 | 40.84 | 41.67 | 57,077 | +0.05(+0.12%) |
Apr 05, 2019 | 41.59 | 42.30 | 41.41 | 41.62 | 85,330 | -0.09(-0.21%) |
Apr 04, 2019 | 42.88 | 42.91 | 41.31 | 41.71 | 127,154 | -1.15(-2.69%) |
Apr 03, 2019 | 44.41 | 44.41 | 42.59 | 42.86 | 92,171 | -1.40(-3.15%) |
Apr 02, 2019 | 44.69 | 44.74 | 43.61 | 44.26 | 78,436 | -0.54(-1.20%) |
Apr 01, 2019 | 44.74 | 44.96 | 43.77 | 44.80 | 136,120 | +0.45(+1.02%) |
Mar 29, 2019 | 43.71 | 44.62 | 43.53 | 44.35 | 286,652 | +0.61(+1.39%) |
Mar 28, 2019 | 42.57 | 43.89 | 42.57 | 43.74 | 122,833 | +1.05(+2.46%) |
Mar 27, 2019 | 43.51 | 43.68 | 41.05 | 42.69 | 174,834 | -0.92(-2.12%) |
Mar 26, 2019 | 44.23 | 44.80 | 43.55 | 43.61 | 127,015 | -0.16(-0.37%) |
Mar 25, 2019 | 43.05 | 44.07 | 42.30 | 43.78 | 235,900 | +0.76(+1.77%) |
Mar 22, 2019 | 45.08 | 45.63 | 42.95 | 43.02 | 130,853 | -2.30(-5.07%) |
Mar 21, 2019 | 45.50 | 46.12 | 45.20 | 45.32 | 101,513 | -0.47(-1.02%) |
Mar 20, 2019 | 46.90 | 47.38 | 44.94 | 45.78 | 112,410 | -1.22(-2.60%) |
Mar 19, 2019 | 47.90 | 48.08 | 46.90 | 47.00 | 96,712 | -0.77(-1.61%) |
Mar 18, 2019 | 46.07 | 48.13 | 46.07 | 47.77 | 122,228 | +1.62(+3.52%) |
Mar 15, 2019 | 46.66 | 47.44 | 45.65 | 46.15 | 128,480 | -0.53(-1.13%) |
Mar 14, 2019 | 45.75 | 46.98 | 45.28 | 46.68 | 118,041 | +0.84(+1.82%) |
Mar 13, 2019 | 45.24 | 45.89 | 44.81 | 45.84 | 104,810 | +0.77(+1.71%) |
Mar 12, 2019 | 46.14 | 46.91 | 44.95 | 45.07 | 194,193 | -0.18(-0.40%) |
Mar 11, 2019 | 42.10 | 46.25 | 41.89 | 45.25 | 267,636 | +2.94(+6.95%) |
Mar 08, 2019 | 41.39 | 42.34 | 41.07 | 42.31 | 116,933 | +0.41(+0.99%) |
Mar 07, 2019 | 40.59 | 42.14 | 40.15 | 41.90 | 168,996 | +1.43(+3.54%) |
Mar 06, 2019 | 43.04 | 43.14 | 40.19 | 40.47 | 197,564 | -2.52(-5.86%) |
Mar 05, 2019 | 40.14 | 44.12 | 39.46 | 42.99 | 506,945 | +4.87(+12.79%) |
Mar 04, 2019 | 39.29 | 39.53 | 38.10 | 38.11 | 176,879 | -1.12(-2.87%) |