Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 44.04 | 45.68 | 43.52 | 44.65 | 264,367 | +0.60(+1.36%) |
May 30, 2019 | 45.24 | 45.24 | 42.63 | 44.05 | 247,453 | -1.24(-2.75%) |
May 29, 2019 | 42.22 | 45.60 | 42.22 | 45.29 | 272,461 | +0.54(+1.20%) |
May 28, 2019 | 44.92 | 45.37 | 44.54 | 44.76 | 348,570 | -0.05(-0.10%) |
May 24, 2019 | 45.05 | 45.21 | 44.23 | 44.80 | 96,343 | +0.10(+0.22%) |
May 23, 2019 | 45.20 | 45.20 | 44.32 | 44.70 | 101,898 | -0.94(-2.05%) |
May 22, 2019 | 46.04 | 46.14 | 45.54 | 45.64 | 58,982 | -0.59(-1.28%) |
May 21, 2019 | 46.03 | 46.39 | 45.86 | 46.23 | 109,316 | +0.34(+0.73%) |
May 20, 2019 | 45.62 | 46.42 | 45.12 | 45.89 | 74,785 | +0.02(+0.04%) |
May 17, 2019 | 45.36 | 46.29 | 44.98 | 45.87 | 97,334 | +0.11(+0.24%) |
May 16, 2019 | 44.54 | 45.94 | 44.54 | 45.76 | 100,864 | +1.32(+2.96%) |
May 15, 2019 | 43.62 | 44.78 | 43.62 | 44.45 | 135,641 | +0.46(+1.05%) |
May 14, 2019 | 43.59 | 44.11 | 43.59 | 43.98 | 82,097 | +0.55(+1.28%) |
May 13, 2019 | 44.27 | 44.48 | 43.22 | 43.43 | 92,531 | -1.56(-3.47%) |
May 10, 2019 | 44.86 | 45.44 | 44.59 | 44.99 | 146,112 | -0.28(-0.62%) |
May 09, 2019 | 45.23 | 45.62 | 44.53 | 45.27 | 122,507 | -0.32(-0.70%) |
May 08, 2019 | 45.60 | 46.11 | 45.55 | 45.59 | 90,608 | -0.10(-0.22%) |
May 07, 2019 | 46.51 | 46.97 | 45.08 | 45.69 | 146,483 | -1.18(-2.52%) |
May 06, 2019 | 46.52 | 47.36 | 43.97 | 46.87 | 203,142 | -0.35(-0.73%) |
May 03, 2019 | 45.86 | 47.43 | 45.86 | 47.22 | 230,344 | +1.47(+3.22%) |
May 02, 2019 | 45.16 | 45.82 | 44.57 | 45.75 | 186,493 | +0.70(+1.55%) |
May 01, 2019 | 44.43 | 45.15 | 44.34 | 45.05 | 134,732 | +0.67(+1.51%) |
Apr 30, 2019 | 44.55 | 44.69 | 43.89 | 44.37 | 123,827 | -0.22(-0.49%) |
Apr 29, 2019 | 44.10 | 44.65 | 43.98 | 44.59 | 137,234 | +0.44(+0.99%) |
Apr 26, 2019 | 44.69 | 44.69 | 44.10 | 44.16 | 97,555 | -0.53(-1.18%) |
Apr 25, 2019 | 44.51 | 44.96 | 44.21 | 44.68 | 137,432 | +0.17(+0.39%) |
Apr 24, 2019 | 44.47 | 45.11 | 44.15 | 44.51 | 212,020 | -0.10(-0.22%) |
Apr 23, 2019 | 43.48 | 44.68 | 43.25 | 44.61 | 218,505 | +1.27(+2.93%) |
Apr 22, 2019 | 43.43 | 43.78 | 43.18 | 43.34 | 117,924 | -0.09(-0.21%) |
Apr 18, 2019 | 43.62 | 43.93 | 43.35 | 43.43 | 108,235 | -0.35(-0.79%) |
Apr 17, 2019 | 43.96 | 44.08 | 42.96 | 43.78 | 123,379 | +0.05(+0.12%) |
Apr 16, 2019 | 42.99 | 44.00 | 42.99 | 43.72 | 120,024 | +1.00(+2.34%) |
Apr 15, 2019 | 43.48 | 43.70 | 42.57 | 42.72 | 92,096 | -0.64(-1.49%) |
Apr 12, 2019 | 42.87 | 43.58 | 42.86 | 43.37 | 272,845 | +0.83(+1.94%) |
Apr 11, 2019 | 42.37 | 43.34 | 41.75 | 42.54 | 264,289 | +2.12(+5.23%) |
Apr 10, 2019 | 39.92 | 40.47 | 39.81 | 40.42 | 105,052 | +0.50(+1.25%) |
Apr 09, 2019 | 40.37 | 40.37 | 39.78 | 39.92 | 53,267 | -0.47(-1.17%) |
Apr 08, 2019 | 40.85 | 40.85 | 40.21 | 40.40 | 74,784 | -0.54(-1.33%) |
Apr 05, 2019 | 40.85 | 41.20 | 40.60 | 40.94 | 93,701 | +0.25(+0.60%) |
Apr 04, 2019 | 40.73 | 41.18 | 40.45 | 40.70 | 84,993 | -0.22(-0.53%) |
Apr 03, 2019 | 40.87 | 41.70 | 40.69 | 40.91 | 118,766 | +0.15(+0.36%) |
Apr 02, 2019 | 39.93 | 40.80 | 39.62 | 40.77 | 265,301 | +0.74(+1.86%) |
Apr 01, 2019 | 39.94 | 40.18 | 39.74 | 40.02 | 77,527 | +0.45(+1.12%) |
Mar 29, 2019 | 40.01 | 40.07 | 39.44 | 39.58 | 168,243 | -0.12(-0.30%) |
Mar 28, 2019 | 38.99 | 40.21 | 38.64 | 39.70 | 125,202 | +0.74(+1.91%) |
Mar 27, 2019 | 38.93 | 39.14 | 38.38 | 38.95 | 95,728 | +0.04(+0.09%) |
Mar 26, 2019 | 38.54 | 39.05 | 38.23 | 38.92 | 84,589 | +0.73(+1.90%) |
Mar 25, 2019 | 37.62 | 38.47 | 37.62 | 38.19 | 207,457 | +0.57(+1.52%) |
Mar 22, 2019 | 39.33 | 39.33 | 37.10 | 37.62 | 179,034 | -1.93(-4.87%) |
Mar 21, 2019 | 39.44 | 40.22 | 39.18 | 39.54 | 79,853 | +0.00(+0.00%) |
Mar 20, 2019 | 39.63 | 40.19 | 39.23 | 39.54 | 110,825 | -0.12(-0.30%) |
Mar 19, 2019 | 39.36 | 40.02 | 38.95 | 39.66 | 209,230 | +0.55(+1.42%) |
Mar 18, 2019 | 38.74 | 39.25 | 38.33 | 39.11 | 104,819 | +0.37(+0.96%) |
Mar 15, 2019 | 38.59 | 38.99 | 38.13 | 38.73 | 381,191 | +0.01(+0.02%) |
Mar 14, 2019 | 39.24 | 39.66 | 38.55 | 38.73 | 178,342 | -0.63(-1.61%) |
Mar 13, 2019 | 40.08 | 40.09 | 38.87 | 39.36 | 481,797 | -0.86(-2.13%) |
Mar 12, 2019 | 40.63 | 40.94 | 40.08 | 40.22 | 525,935 | -1.86(-4.42%) |
Mar 11, 2019 | 41.59 | 42.31 | 41.37 | 42.08 | 107,354 | +0.54(+1.31%) |
Mar 08, 2019 | 41.19 | 41.98 | 41.08 | 41.54 | 102,901 | +0.11(+0.26%) |
Mar 07, 2019 | 42.14 | 42.99 | 41.35 | 41.43 | 124,373 | -0.85(-2.01%) |
Mar 06, 2019 | 42.78 | 42.94 | 42.21 | 42.28 | 135,247 | -0.55(-1.29%) |
Mar 05, 2019 | 42.40 | 43.33 | 42.30 | 42.83 | 180,282 | +0.42(+1.00%) |
Mar 04, 2019 | 42.29 | 42.63 | 41.84 | 42.41 | 178,923 | -0.05(-0.11%) |