Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 48.05 | 48.49 | 46.23 | 46.79 | 394,600 | -1.31(-2.72%) |
May 30, 2019 | 47.84 | 48.65 | 47.46 | 48.10 | 396,331 | +0.55(+1.16%) |
May 29, 2019 | 49.27 | 49.53 | 46.84 | 47.55 | 413,173 | -1.89(-3.82%) |
May 28, 2019 | 47.88 | 50.02 | 47.25 | 49.44 | 515,117 | +1.90(+4.00%) |
May 24, 2019 | 47.40 | 48.09 | 47.04 | 47.54 | 251,900 | +0.55(+1.17%) |
May 23, 2019 | 47.00 | 47.14 | 46.11 | 46.99 | 307,020 | -0.47(-0.99%) |
May 22, 2019 | 47.24 | 47.59 | 46.90 | 47.46 | 392,040 | +0.22(+0.47%) |
May 21, 2019 | 46.96 | 47.64 | 46.87 | 47.24 | 217,889 | +0.82(+1.77%) |
May 20, 2019 | 48.55 | 48.55 | 45.85 | 46.42 | 716,417 | -2.55(-5.21%) |
May 17, 2019 | 49.34 | 50.64 | 48.60 | 48.97 | 887,000 | -0.49(-0.99%) |
May 16, 2019 | 47.31 | 50.44 | 47.31 | 49.46 | 919,887 | +2.15(+4.54%) |
May 15, 2019 | 46.24 | 48.38 | 46.12 | 47.31 | 365,504 | +0.59(+1.26%) |
May 14, 2019 | 45.12 | 47.06 | 44.52 | 46.72 | 419,848 | +1.71(+3.80%) |
May 13, 2019 | 45.65 | 46.29 | 44.05 | 45.01 | 488,457 | -1.71(-3.66%) |
May 10, 2019 | 46.30 | 48.19 | 45.96 | 46.72 | 1,420,300 | +0.23(+0.49%) |
May 09, 2019 | 43.25 | 46.85 | 42.00 | 46.49 | 3,356,947 | +3.35(+7.77%) |
May 08, 2019 | 44.01 | 45.83 | 43.90 | 43.14 | 591,398 | -0.87(-1.98%) |
May 07, 2019 | 45.43 | 45.43 | 42.59 | 44.01 | 1,002,168 | -2.45(-5.27%) |
May 06, 2019 | 46.00 | 46.99 | 45.02 | 46.46 | 351,224 | -0.12(-0.26%) |
May 03, 2019 | 44.49 | 47.27 | 44.48 | 46.58 | 686,500 | +0.50(+1.09%) |
May 02, 2019 | 46.02 | 46.97 | 44.49 | 46.08 | 323,849 | +0.13(+0.28%) |
May 01, 2019 | 46.88 | 47.01 | 45.61 | 45.95 | 261,040 | -0.54(-1.16%) |
Apr 30, 2019 | 46.84 | 47.75 | 45.75 | 46.49 | 295,400 | -0.09(-0.19%) |
Apr 29, 2019 | 46.16 | 46.97 | 45.48 | 46.58 | 359,475 | +1.00(+2.19%) |
Apr 26, 2019 | 45.79 | 46.73 | 45.11 | 45.58 | 333,800 | -0.12(-0.26%) |
Apr 25, 2019 | 43.96 | 45.88 | 43.01 | 45.70 | 321,271 | +1.74(+3.96%) |
Apr 24, 2019 | 45.91 | 46.55 | 43.83 | 43.96 | 355,348 | -1.64(-3.60%) |
Apr 23, 2019 | 44.96 | 47.37 | 44.95 | 45.60 | 702,239 | +2.04(+4.68%) |
Apr 22, 2019 | 40.29 | 43.69 | 40.12 | 43.56 | 404,177 | +3.53(+8.82%) |
Apr 18, 2019 | 40.57 | 40.57 | 38.79 | 40.03 | 243,000 | -0.65(-1.60%) |
Apr 17, 2019 | 42.10 | 42.10 | 40.52 | 40.68 | 113,488 | -1.13(-2.70%) |
Apr 16, 2019 | 41.96 | 42.68 | 41.38 | 41.81 | 133,701 | +0.00(+0.00%) |
Apr 15, 2019 | 41.64 | 41.92 | 39.04 | 41.81 | 238,285 | +0.32(+0.77%) |
Apr 12, 2019 | 42.15 | 42.15 | 41.36 | 41.49 | 113,400 | -0.37(-0.88%) |
Apr 11, 2019 | 42.22 | 42.22 | 41.18 | 41.86 | 112,874 | -0.11(-0.26%) |
Apr 10, 2019 | 41.79 | 43.35 | 41.78 | 41.97 | 160,970 | +0.19(+0.45%) |
Apr 09, 2019 | 40.57 | 42.55 | 40.16 | 41.78 | 190,287 | +0.70(+1.70%) |
Apr 08, 2019 | 40.86 | 41.31 | 40.23 | 41.08 | 128,251 | +0.23(+0.56%) |
Apr 05, 2019 | 40.69 | 41.00 | 40.16 | 40.85 | 99,300 | +0.36(+0.89%) |
Apr 04, 2019 | 41.88 | 41.88 | 39.46 | 40.49 | 238,349 | -1.39(-3.32%) |
Apr 03, 2019 | 41.61 | 42.64 | 41.52 | 41.88 | 211,650 | +0.41(+0.99%) |
Apr 02, 2019 | 41.51 | 41.56 | 40.74 | 41.47 | 207,686 | -0.26(-0.62%) |
Apr 01, 2019 | 42.78 | 42.78 | 40.35 | 41.73 | 285,742 | -0.63(-1.49%) |
Mar 29, 2019 | 42.23 | 42.74 | 41.67 | 42.36 | 256,600 | +0.55(+1.32%) |
Mar 28, 2019 | 41.43 | 42.54 | 41.37 | 41.81 | 143,003 | +0.43(+1.04%) |
Mar 27, 2019 | 43.50 | 43.50 | 40.69 | 41.38 | 317,480 | -2.17(-4.98%) |
Mar 26, 2019 | 41.59 | 43.73 | 41.47 | 43.55 | 457,509 | +2.39(+5.81%) |
Mar 25, 2019 | 40.55 | 41.60 | 40.00 | 41.16 | 220,144 | +0.54(+1.33%) |
Mar 22, 2019 | 41.67 | 42.18 | 40.44 | 40.62 | 265,800 | -1.30(-3.10%) |
Mar 21, 2019 | 41.02 | 42.36 | 40.81 | 41.92 | 295,697 | +0.83(+2.02%) |
Mar 20, 2019 | 41.11 | 41.97 | 40.58 | 41.09 | 269,881 | -0.20(-0.48%) |
Mar 19, 2019 | 42.07 | 42.07 | 40.71 | 41.29 | 201,025 | -0.57(-1.36%) |
Mar 18, 2019 | 41.61 | 42.69 | 41.39 | 41.86 | 219,218 | +0.43(+1.04%) |
Mar 15, 2019 | 40.95 | 41.84 | 40.77 | 41.43 | 254,400 | +0.49(+1.20%) |
Mar 14, 2019 | 40.08 | 41.25 | 39.50 | 40.94 | 324,435 | +0.84(+2.09%) |
Mar 13, 2019 | 40.80 | 40.91 | 39.59 | 40.10 | 299,593 | -0.44(-1.09%) |
Mar 12, 2019 | 39.79 | 42.29 | 39.44 | 40.54 | 463,915 | -0.18(-0.44%) |
Mar 11, 2019 | 40.38 | 42.04 | 38.88 | 40.72 | 749,455 | +0.81(+2.03%) |
Mar 08, 2019 | 37.69 | 40.02 | 37.00 | 39.91 | 1,991,800 | +6.12(+18.11%) |
Mar 07, 2019 | 32.72 | 34.05 | 32.51 | 33.79 | 316,489 | +1.07(+3.27%) |
Mar 06, 2019 | 33.08 | 33.17 | 32.15 | 32.72 | 169,336 | -0.36(-1.09%) |
Mar 05, 2019 | 34.10 | 34.23 | 32.96 | 33.08 | 143,536 | -1.27(-3.70%) |
Mar 04, 2019 | 35.53 | 35.53 | 33.70 | 34.35 | 217,481 | -0.93(-2.64%) |