Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 43.32 | 46.08 | 42.93 | 45.17 | 381,100 | +0.97(+2.19%) |
May 30, 2019 | 44.82 | 46.35 | 43.59 | 44.20 | 214,128 | -0.15(-0.34%) |
May 29, 2019 | 44.30 | 45.19 | 43.06 | 44.35 | 226,450 | -0.42(-0.94%) |
May 28, 2019 | 43.99 | 45.91 | 43.79 | 44.77 | 232,433 | +0.94(+2.14%) |
May 24, 2019 | 43.29 | 44.22 | 42.82 | 43.83 | 185,300 | +1.00(+2.33%) |
May 23, 2019 | 45.63 | 46.11 | 42.55 | 42.83 | 281,854 | -3.58(-7.71%) |
May 22, 2019 | 46.97 | 47.63 | 45.48 | 46.41 | 262,709 | -0.85(-1.80%) |
May 21, 2019 | 46.45 | 47.43 | 45.73 | 47.26 | 225,733 | +1.27(+2.76%) |
May 20, 2019 | 45.59 | 46.34 | 44.54 | 45.99 | 257,074 | -0.05(-0.11%) |
May 17, 2019 | 47.29 | 47.54 | 45.61 | 46.04 | 296,600 | -2.01(-4.18%) |
May 16, 2019 | 48.05 | 49.96 | 47.52 | 48.05 | 375,567 | +0.35(+0.73%) |
May 15, 2019 | 45.73 | 48.29 | 45.70 | 47.70 | 344,978 | +1.24(+2.67%) |
May 14, 2019 | 43.24 | 47.20 | 42.29 | 46.46 | 370,415 | +2.22(+5.02%) |
May 13, 2019 | 45.09 | 46.72 | 43.82 | 44.24 | 379,768 | -2.55(-5.45%) |
May 10, 2019 | 47.76 | 48.44 | 43.31 | 46.79 | 918,100 | -1.19(-2.48%) |
May 09, 2019 | 53.24 | 53.24 | 47.78 | 47.98 | 883,092 | -4.02(-7.73%) |
May 08, 2019 | 52.83 | 53.18 | 51.72 | 52.00 | 262,878 | -0.70(-1.33%) |
May 07, 2019 | 55.53 | 55.73 | 52.08 | 52.70 | 290,239 | -3.55(-6.31%) |
May 06, 2019 | 54.85 | 56.67 | 53.81 | 56.25 | 329,025 | +0.96(+1.74%) |
May 03, 2019 | 54.00 | 55.96 | 53.51 | 55.29 | 234,000 | +2.12(+3.99%) |
May 02, 2019 | 52.13 | 53.59 | 52.13 | 53.17 | 319,448 | +0.63(+1.20%) |
May 01, 2019 | 53.62 | 54.04 | 51.56 | 52.54 | 233,863 | -0.72(-1.35%) |
Apr 30, 2019 | 54.56 | 55.00 | 52.30 | 53.26 | 481,669 | -1.24(-2.28%) |
Apr 29, 2019 | 54.12 | 54.51 | 52.67 | 54.50 | 263,952 | +1.12(+2.10%) |
Apr 26, 2019 | 52.42 | 53.58 | 52.00 | 53.38 | 139,600 | +1.09(+2.08%) |
Apr 25, 2019 | 51.90 | 52.45 | 51.33 | 52.29 | 175,461 | +0.06(+0.11%) |
Apr 24, 2019 | 51.47 | 53.20 | 51.03 | 52.23 | 223,630 | +1.06(+2.07%) |
Apr 23, 2019 | 49.69 | 51.41 | 48.71 | 51.17 | 280,996 | +1.58(+3.19%) |
Apr 22, 2019 | 48.69 | 50.00 | 47.94 | 49.59 | 329,980 | +0.68(+1.39%) |
Apr 18, 2019 | 49.29 | 50.02 | 47.53 | 48.91 | 356,300 | -0.78(-1.57%) |
Apr 17, 2019 | 54.53 | 54.80 | 48.56 | 49.69 | 761,144 | -4.40(-8.13%) |
Apr 16, 2019 | 56.39 | 56.65 | 53.31 | 54.09 | 371,936 | -1.62(-2.91%) |
Apr 15, 2019 | 56.65 | 56.67 | 54.58 | 55.71 | 254,493 | -0.28(-0.50%) |
Apr 12, 2019 | 56.82 | 56.82 | 54.92 | 55.99 | 375,400 | -0.34(-0.60%) |
Apr 11, 2019 | 56.95 | 57.63 | 54.66 | 56.33 | 224,839 | -0.58(-1.02%) |
Apr 10, 2019 | 54.95 | 56.98 | 54.46 | 56.91 | 318,518 | +2.17(+3.96%) |
Apr 09, 2019 | 55.28 | 55.85 | 54.39 | 54.74 | 266,351 | -0.50(-0.91%) |
Apr 08, 2019 | 54.83 | 55.89 | 53.59 | 55.24 | 249,247 | +0.35(+0.64%) |
Apr 05, 2019 | 55.10 | 56.24 | 54.37 | 54.89 | 209,200 | -0.03(-0.05%) |
Apr 04, 2019 | 57.20 | 57.61 | 53.99 | 54.92 | 286,944 | -2.13(-3.73%) |
Apr 03, 2019 | 55.94 | 57.41 | 55.15 | 57.05 | 288,478 | +1.77(+3.20%) |
Apr 02, 2019 | 54.34 | 55.65 | 52.86 | 55.28 | 262,456 | +1.32(+2.45%) |
Apr 01, 2019 | 57.38 | 58.30 | 53.31 | 53.96 | 338,082 | -2.46(-4.36%) |
Mar 29, 2019 | 56.44 | 57.43 | 55.66 | 56.42 | 301,600 | +0.63(+1.13%) |
Mar 28, 2019 | 56.75 | 57.83 | 54.50 | 55.79 | 353,687 | -0.55(-0.98%) |
Mar 27, 2019 | 59.74 | 60.42 | 55.01 | 56.34 | 526,854 | -3.39(-5.68%) |
Mar 26, 2019 | 60.04 | 60.86 | 59.14 | 59.73 | 260,931 | +0.49(+0.83%) |
Mar 25, 2019 | 59.53 | 60.49 | 57.77 | 59.24 | 276,055 | -0.40(-0.67%) |
Mar 22, 2019 | 64.05 | 64.38 | 59.33 | 59.64 | 448,500 | -5.30(-8.16%) |
Mar 21, 2019 | 59.67 | 65.04 | 59.13 | 64.94 | 489,212 | +4.62(+7.66%) |
Mar 20, 2019 | 60.12 | 61.24 | 59.25 | 60.32 | 150,631 | +0.01(+0.02%) |
Mar 19, 2019 | 59.46 | 60.58 | 57.78 | 60.31 | 184,558 | +1.40(+2.38%) |
Mar 18, 2019 | 58.47 | 59.19 | 57.27 | 58.91 | 234,034 | +0.69(+1.19%) |
Mar 15, 2019 | 61.86 | 62.49 | 57.50 | 58.22 | 840,500 | -3.65(-5.90%) |
Mar 14, 2019 | 61.05 | 62.18 | 59.83 | 61.87 | 485,083 | +0.50(+0.81%) |
Mar 13, 2019 | 62.31 | 62.99 | 60.40 | 61.37 | 577,089 | -0.41(-0.66%) |
Mar 12, 2019 | 63.00 | 63.00 | 60.80 | 61.78 | 570,614 | -0.86(-1.37%) |
Mar 11, 2019 | 59.30 | 63.56 | 58.67 | 62.64 | 994,786 | +4.31(+7.39%) |
Mar 08, 2019 | 56.76 | 58.45 | 56.30 | 58.33 | 341,000 | +0.88(+1.53%) |
Mar 07, 2019 | 57.09 | 58.26 | 56.09 | 57.45 | 501,511 | -0.05(-0.09%) |
Mar 06, 2019 | 56.03 | 58.99 | 55.76 | 57.50 | 685,844 | +2.74(+5.00%) |
Mar 05, 2019 | 56.73 | 56.73 | 54.57 | 54.76 | 339,591 | -2.15(-3.78%) |
Mar 04, 2019 | 58.04 | 58.90 | 55.70 | 56.91 | 638,462 | -1.06(-1.83%) |