Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 43.18 | 43.18 | 41.02 | 41.16 | 791,508 | -2.70(-6.15%) |
May 30, 2019 | 43.89 | 44.59 | 43.41 | 43.85 | 466,735 | -0.03(-0.06%) |
May 29, 2019 | 43.40 | 44.48 | 43.28 | 43.88 | 597,040 | +0.13(+0.30%) |
May 28, 2019 | 44.91 | 44.99 | 43.75 | 43.75 | 564,566 | -1.08(-2.41%) |
May 24, 2019 | 44.68 | 45.26 | 44.36 | 44.83 | 443,472 | +0.57(+1.30%) |
May 23, 2019 | 45.25 | 45.42 | 44.11 | 44.26 | 501,658 | -1.66(-3.61%) |
May 22, 2019 | 45.74 | 46.18 | 45.52 | 45.91 | 625,146 | -0.14(-0.30%) |
May 21, 2019 | 45.79 | 46.23 | 45.61 | 46.05 | 468,294 | +0.74(+1.62%) |
May 20, 2019 | 45.64 | 45.99 | 45.02 | 45.32 | 566,943 | -0.89(-1.92%) |
May 17, 2019 | 46.93 | 47.63 | 46.19 | 46.20 | 439,258 | -1.32(-2.78%) |
May 16, 2019 | 47.58 | 47.96 | 47.30 | 47.52 | 362,699 | +0.11(+0.23%) |
May 15, 2019 | 46.68 | 47.58 | 46.68 | 47.41 | 400,003 | +0.06(+0.13%) |
May 14, 2019 | 46.68 | 47.67 | 46.50 | 47.35 | 452,004 | +0.85(+1.84%) |
May 13, 2019 | 48.13 | 48.32 | 46.42 | 46.50 | 986,813 | -2.96(-5.98%) |
May 10, 2019 | 49.09 | 49.63 | 47.97 | 49.46 | 779,078 | +0.03(+0.07%) |
May 09, 2019 | 49.57 | 49.73 | 48.68 | 49.42 | 520,183 | -0.78(-1.55%) |
May 08, 2019 | 50.54 | 50.77 | 49.99 | 50.20 | 370,873 | -0.46(-0.90%) |
May 07, 2019 | 50.80 | 51.25 | 50.09 | 50.66 | 482,479 | -0.84(-1.64%) |
May 06, 2019 | 50.40 | 52.03 | 50.08 | 51.50 | 983,918 | -0.19(-0.36%) |
May 03, 2019 | 50.80 | 51.71 | 50.32 | 51.69 | 449,371 | +1.21(+2.39%) |
May 02, 2019 | 51.30 | 51.30 | 49.96 | 50.48 | 566,652 | -0.85(-1.66%) |
May 01, 2019 | 51.40 | 52.00 | 50.89 | 51.33 | 712,644 | +0.13(+0.25%) |
Apr 30, 2019 | 51.09 | 51.51 | 50.35 | 51.21 | 509,028 | +0.10(+0.20%) |
Apr 29, 2019 | 50.94 | 51.45 | 50.66 | 51.10 | 381,205 | +0.37(+0.72%) |
Apr 26, 2019 | 49.88 | 50.84 | 49.61 | 50.74 | 394,174 | +0.83(+1.66%) |
Apr 25, 2019 | 50.94 | 50.94 | 49.77 | 49.91 | 363,763 | -1.19(-2.32%) |
Apr 24, 2019 | 51.03 | 51.63 | 50.82 | 51.09 | 355,671 | -0.00(-0.01%) |
Apr 23, 2019 | 50.08 | 51.31 | 49.90 | 51.10 | 381,607 | +1.06(+2.12%) |
Apr 22, 2019 | 50.70 | 50.76 | 49.88 | 50.04 | 344,408 | -0.88(-1.72%) |
Apr 18, 2019 | 50.73 | 51.24 | 50.52 | 50.92 | 548,599 | -0.09(-0.17%) |
Apr 17, 2019 | 51.47 | 51.54 | 50.39 | 51.00 | 480,146 | +0.04(+0.08%) |
Apr 16, 2019 | 51.51 | 51.54 | 50.88 | 50.96 | 519,178 | -0.22(-0.44%) |
Apr 15, 2019 | 51.16 | 51.50 | 51.04 | 51.18 | 486,654 | +0.24(+0.47%) |
Apr 12, 2019 | 50.22 | 51.06 | 50.04 | 50.95 | 649,302 | +1.25(+2.52%) |
Apr 11, 2019 | 49.39 | 49.89 | 49.22 | 49.69 | 649,311 | +0.36(+0.74%) |
Apr 10, 2019 | 48.71 | 49.41 | 48.30 | 49.33 | 493,387 | +0.79(+1.62%) |
Apr 09, 2019 | 48.81 | 49.25 | 48.43 | 48.54 | 527,991 | -0.70(-1.43%) |
Apr 08, 2019 | 48.84 | 49.34 | 48.55 | 49.25 | 518,436 | +0.20(+0.41%) |
Apr 05, 2019 | 48.64 | 49.17 | 48.40 | 49.05 | 631,981 | +0.60(+1.23%) |
Apr 04, 2019 | 48.02 | 48.64 | 47.95 | 48.45 | 579,945 | +0.67(+1.40%) |
Apr 03, 2019 | 47.30 | 47.99 | 47.25 | 47.78 | 592,697 | +1.02(+2.17%) |
Apr 02, 2019 | 46.94 | 47.05 | 46.40 | 46.77 | 477,223 | -0.02(-0.04%) |
Apr 01, 2019 | 45.61 | 46.84 | 45.53 | 46.78 | 856,070 | +1.67(+3.70%) |
Mar 29, 2019 | 44.41 | 45.39 | 44.26 | 45.12 | 863,715 | +1.17(+2.66%) |
Mar 28, 2019 | 44.46 | 44.58 | 43.11 | 43.95 | 1,535,240 | +1.06(+2.47%) |
Mar 27, 2019 | 43.69 | 44.14 | 42.78 | 42.89 | 1,135,248 | -0.64(-1.48%) |
Mar 26, 2019 | 43.18 | 44.00 | 43.06 | 43.53 | 774,339 | +0.60(+1.40%) |
Mar 25, 2019 | 43.05 | 43.47 | 42.62 | 42.93 | 681,703 | -0.28(-0.65%) |
Mar 22, 2019 | 45.22 | 45.55 | 43.19 | 43.21 | 649,742 | -2.42(-5.30%) |
Mar 21, 2019 | 44.75 | 45.92 | 44.73 | 45.63 | 642,422 | +0.72(+1.61%) |
Mar 20, 2019 | 45.26 | 45.60 | 44.18 | 44.90 | 625,712 | -0.51(-1.12%) |
Mar 19, 2019 | 45.52 | 45.82 | 45.03 | 45.41 | 497,641 | +0.09(+0.20%) |
Mar 18, 2019 | 45.07 | 45.60 | 44.86 | 45.32 | 625,653 | +0.33(+0.73%) |
Mar 15, 2019 | 44.66 | 45.76 | 44.52 | 45.00 | 1,234,785 | +0.44(+1.00%) |
Mar 14, 2019 | 44.95 | 45.14 | 44.46 | 44.55 | 768,062 | -0.46(-1.03%) |
Mar 13, 2019 | 44.94 | 45.28 | 44.81 | 45.02 | 738,336 | +0.29(+0.65%) |
Mar 12, 2019 | 44.64 | 45.12 | 44.08 | 44.73 | 684,667 | +0.09(+0.20%) |
Mar 11, 2019 | 43.76 | 44.81 | 43.76 | 44.64 | 468,262 | +1.00(+2.29%) |
Mar 08, 2019 | 43.20 | 43.72 | 42.97 | 43.64 | 400,248 | +0.11(+0.26%) |
Mar 07, 2019 | 44.39 | 44.54 | 43.38 | 43.53 | 519,428 | -1.07(-2.40%) |
Mar 06, 2019 | 45.69 | 45.70 | 44.41 | 44.60 | 671,704 | -1.08(-2.37%) |
Mar 05, 2019 | 46.43 | 46.55 | 45.64 | 45.68 | 735,145 | -0.75(-1.62%) |
Mar 04, 2019 | 46.86 | 47.21 | 45.91 | 46.43 | 767,451 | -0.36(-0.78%) |