Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 44.53 | 45.40 | 44.53 | 45.40 | 7,300 | +1.13(+2.55%) |
May 30, 2019 | 44.42 | 44.51 | 44.00 | 44.27 | 13,085 | -0.32(-0.72%) |
May 29, 2019 | 44.11 | 44.76 | 44.11 | 44.59 | 7,368 | -2.17(-4.64%) |
May 28, 2019 | 47.38 | 47.38 | 46.76 | 46.76 | 6,863 | +0.25(+0.54%) |
May 24, 2019 | 47.76 | 47.76 | 46.36 | 46.51 | 8,100 | -1.12(-2.36%) |
May 23, 2019 | 47.45 | 48.14 | 47.45 | 47.63 | 8,091 | -1.64(-3.33%) |
May 22, 2019 | 49.38 | 49.38 | 49.00 | 49.27 | 6,724 | +1.18(+2.45%) |
May 21, 2019 | 47.94 | 48.09 | 47.94 | 48.09 | 3,756 | +0.09(+0.18%) |
May 20, 2019 | 47.70 | 48.00 | 47.62 | 48.00 | 3,181 | -1.03(-2.09%) |
May 17, 2019 | 49.40 | 49.60 | 49.03 | 49.03 | 59,500 | -2.41(-4.69%) |
May 16, 2019 | 51.08 | 51.54 | 51.08 | 51.44 | 5,275 | +0.23(+0.45%) |
May 15, 2019 | 49.86 | 51.21 | 49.86 | 51.21 | 5,539 | +0.92(+1.83%) |
May 14, 2019 | 50.38 | 50.48 | 50.12 | 50.29 | 5,524 | -0.21(-0.42%) |
May 13, 2019 | 52.54 | 52.59 | 50.04 | 50.50 | 20,603 | -2.39(-4.52%) |
May 10, 2019 | 52.72 | 52.95 | 51.84 | 52.89 | 6,200 | +1.24(+2.40%) |
May 09, 2019 | 50.46 | 51.89 | 50.46 | 51.65 | 10,110 | -1.35(-2.55%) |
May 08, 2019 | 52.83 | 53.22 | 52.83 | 53.00 | 4,437 | +0.64(+1.22%) |
May 07, 2019 | 53.54 | 53.59 | 52.34 | 52.36 | 8,533 | -1.08(-2.01%) |
May 06, 2019 | 53.36 | 53.45 | 53.05 | 53.44 | 2,938 | -2.36(-4.24%) |
May 03, 2019 | 55.68 | 55.80 | 55.54 | 55.80 | 5,200 | +0.58(+1.05%) |
May 02, 2019 | 55.71 | 55.71 | 55.12 | 55.22 | 4,136 | +0.45(+0.82%) |
May 01, 2019 | 55.45 | 55.45 | 54.77 | 54.77 | 2,898 | +0.08(+0.15%) |
Apr 30, 2019 | 54.90 | 55.02 | 54.69 | 54.69 | 5,395 | -1.41(-2.51%) |
Apr 29, 2019 | 55.19 | 56.10 | 55.19 | 56.10 | 2,177 | +1.25(+2.27%) |
Apr 26, 2019 | 54.82 | 54.85 | 54.37 | 54.85 | 12,400 | +1.29(+2.41%) |
Apr 25, 2019 | 53.65 | 53.70 | 53.31 | 53.56 | 3,455 | -0.66(-1.23%) |
Apr 24, 2019 | 54.60 | 54.60 | 54.01 | 54.23 | 4,636 | -1.51(-2.71%) |
Apr 23, 2019 | 55.19 | 55.74 | 55.19 | 55.74 | 9,845 | +1.54(+2.84%) |
Apr 22, 2019 | 54.32 | 55.09 | 54.20 | 54.20 | 14,603 | -0.84(-1.53%) |
Apr 18, 2019 | 54.80 | 55.33 | 54.80 | 55.04 | 5,200 | -0.13(-0.23%) |
Apr 17, 2019 | 55.54 | 55.54 | 54.95 | 55.17 | 4,081 | +0.38(+0.69%) |
Apr 16, 2019 | 54.82 | 55.02 | 54.64 | 54.79 | 3,328 | +0.71(+1.31%) |
Apr 15, 2019 | 55.19 | 55.19 | 54.08 | 54.08 | 2,540 | -0.55(-1.00%) |
Apr 12, 2019 | 53.87 | 54.82 | 53.87 | 54.62 | 6,000 | +1.02(+1.89%) |
Apr 11, 2019 | 53.80 | 54.02 | 53.61 | 53.61 | 1,767 | -1.56(-2.83%) |
Apr 10, 2019 | 55.51 | 55.51 | 55.05 | 55.17 | 13,780 | +0.49(+0.90%) |
Apr 09, 2019 | 54.68 | 54.68 | 54.03 | 54.68 | 3,056 | +1.80(+3.40%) |
Apr 08, 2019 | 53.94 | 53.94 | 52.88 | 52.88 | 3,273 | -1.97(-3.59%) |
Apr 05, 2019 | 53.66 | 55.26 | 53.66 | 54.85 | 7,600 | +0.21(+0.38%) |
Apr 04, 2019 | 54.74 | 54.74 | 54.54 | 54.64 | 3,006 | +0.11(+0.20%) |
Apr 03, 2019 | 54.45 | 54.57 | 54.12 | 54.53 | 4,806 | +0.03(+0.06%) |
Apr 02, 2019 | 53.44 | 54.55 | 53.40 | 54.50 | 17,434 | +1.49(+2.81%) |
Apr 01, 2019 | 52.40 | 53.40 | 52.40 | 53.01 | 14,404 | +2.58(+5.12%) |
Mar 29, 2019 | 50.00 | 50.43 | 49.95 | 50.43 | 9,600 | +0.48(+0.96%) |
Mar 28, 2019 | 50.00 | 50.00 | 49.50 | 49.95 | 6,915 | +1.07(+2.19%) |
Mar 27, 2019 | 48.59 | 49.10 | 48.59 | 48.88 | 9,888 | +0.56(+1.16%) |
Mar 26, 2019 | 48.80 | 48.80 | 47.17 | 48.32 | 4,857 | +0.02(+0.04%) |
Mar 25, 2019 | 47.29 | 48.30 | 47.29 | 48.30 | 81,472 | +0.11(+0.23%) |
Mar 22, 2019 | 47.34 | 49.88 | 47.34 | 48.19 | 7,700 | -1.29(-2.61%) |
Mar 21, 2019 | 50.06 | 50.06 | 49.19 | 49.48 | 3,840 | +0.78(+1.60%) |
Mar 20, 2019 | 47.76 | 49.57 | 47.76 | 48.70 | 20,005 | -0.04(-0.08%) |
Mar 19, 2019 | 47.90 | 49.07 | 47.90 | 48.74 | 10,806 | +0.24(+0.49%) |
Mar 18, 2019 | 47.20 | 48.75 | 47.20 | 48.50 | 4,602 | -0.37(-0.75%) |
Mar 15, 2019 | 47.81 | 49.13 | 47.81 | 48.87 | 4,300 | +1.75(+3.71%) |
Mar 14, 2019 | 46.32 | 47.33 | 46.32 | 47.12 | 4,475 | -0.77(-1.60%) |
Mar 13, 2019 | 47.61 | 48.38 | 47.61 | 47.88 | 2,838 | -0.36(-0.76%) |
Mar 12, 2019 | 47.98 | 48.63 | 47.98 | 48.24 | 11,679 | -0.48(-0.97%) |
Mar 11, 2019 | 47.18 | 48.72 | 47.18 | 48.72 | 6,552 | +0.41(+0.85%) |
Mar 08, 2019 | 48.82 | 48.85 | 47.19 | 48.31 | 15,600 | +0.55(+1.15%) |
Mar 07, 2019 | 48.70 | 48.70 | 47.68 | 47.76 | 21,137 | -1.47(-2.99%) |
Mar 06, 2019 | 49.92 | 49.96 | 49.03 | 49.23 | 17,431 | -0.39(-0.79%) |
Mar 05, 2019 | 49.52 | 49.67 | 49.24 | 49.62 | 3,671 | +0.07(+0.14%) |
Mar 04, 2019 | 49.60 | 49.60 | 49.06 | 49.55 | 8,469 | -0.03(-0.05%) |