Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 43.75 | 45.17 | 43.75 | 44.65 | 308,581 | +1.34(+3.09%) |
May 30, 2019 | 42.66 | 43.44 | 42.63 | 43.31 | 76,002 | +0.70(+1.64%) |
May 29, 2019 | 42.51 | 42.74 | 42.00 | 42.61 | 96,329 | +0.35(+0.83%) |
May 28, 2019 | 42.45 | 42.94 | 42.26 | 42.26 | 331,407 | -0.27(-0.63%) |
May 27, 2019 | 42.60 | 42.83 | 42.19 | 42.53 | 39,442 | -0.32(-0.75%) |
May 24, 2019 | 42.32 | 42.95 | 42.32 | 42.85 | 116,039 | +0.34(+0.80%) |
May 23, 2019 | 42.43 | 43.15 | 42.31 | 42.51 | 72,754 | +0.40(+0.95%) |
May 22, 2019 | 41.95 | 42.20 | 41.85 | 42.11 | 75,716 | +0.16(+0.38%) |
May 21, 2019 | 41.46 | 42.18 | 41.37 | 41.95 | 52,322 | +0.26(+0.62%) |
May 17, 2019 | 41.69 | 41.69 | 41.69 | 0 | +0.57(+1.39%) | |
May 16, 2019 | 40.84 | 41.28 | 40.56 | 41.12 | 85,205 | -0.08(-0.19%) |
May 15, 2019 | 41.72 | 41.72 | 41.20 | 41.20 | 67,284 | -0.40(-0.96%) |
May 14, 2019 | 41.72 | 41.72 | 41.26 | 41.60 | 200,584 | -0.27(-0.64%) |
May 13, 2019 | 40.83 | 41.87 | 40.59 | 41.87 | 235,293 | +1.51(+3.74%) |
May 10, 2019 | 40.10 | 40.72 | 40.01 | 40.36 | 176,821 | +0.24(+0.60%) |
May 09, 2019 | 40.66 | 41.09 | 40.12 | 40.12 | 149,598 | -0.54(-1.33%) |
May 08, 2019 | 41.74 | 41.86 | 40.43 | 40.66 | 95,235 | -0.83(-2.00%) |
May 07, 2019 | 40.18 | 41.55 | 40.18 | 41.49 | 219,702 | +1.32(+3.29%) |
May 06, 2019 | 40.62 | 40.62 | 40.10 | 40.17 | 98,579 | -0.21(-0.52%) |
May 03, 2019 | 40.68 | 41.08 | 40.38 | 40.38 | 109,432 | -0.03(-0.07%) |
May 02, 2019 | 40.38 | 40.94 | 40.32 | 40.41 | 128,681 | -0.38(-0.93%) |
May 01, 2019 | 41.33 | 41.55 | 40.48 | 40.79 | 75,503 | -0.61(-1.47%) |
Apr 30, 2019 | 41.14 | 41.63 | 41.09 | 41.40 | 204,094 | +0.26(+0.63%) |
Apr 29, 2019 | 41.96 | 42.29 | 41.14 | 41.14 | 112,342 | -1.08(-2.56%) |
Apr 26, 2019 | 42.80 | 42.93 | 42.21 | 42.22 | 208,872 | -0.52(-1.22%) |
Apr 25, 2019 | 43.91 | 44.03 | 42.05 | 42.74 | 116,130 | -0.91(-2.08%) |
Apr 24, 2019 | 43.47 | 43.97 | 43.25 | 43.65 | 20,008 | +1.07(+2.51%) |
Apr 23, 2019 | 43.62 | 43.85 | 42.58 | 42.58 | 49,669 | -0.85(-1.96%) |