Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 46.01 | 46.59 | 45.00 | 46.47 | 228,500 | -0.02(-0.04%) |
May 30, 2019 | 45.83 | 46.83 | 45.83 | 46.49 | 121,780 | +0.57(+1.24%) |
May 29, 2019 | 46.79 | 47.16 | 45.90 | 45.92 | 205,015 | -1.16(-2.46%) |
May 28, 2019 | 46.71 | 47.57 | 46.17 | 47.08 | 244,489 | +0.44(+0.94%) |
May 24, 2019 | 46.91 | 47.28 | 46.32 | 46.64 | 101,600 | +0.14(+0.30%) |
May 23, 2019 | 46.64 | 47.31 | 46.12 | 46.50 | 129,139 | -0.53(-1.13%) |
May 22, 2019 | 46.69 | 47.82 | 46.69 | 47.03 | 123,812 | +0.34(+0.73%) |
May 21, 2019 | 47.44 | 47.99 | 45.71 | 46.69 | 303,130 | -0.61(-1.29%) |
May 20, 2019 | 47.17 | 47.62 | 46.37 | 47.30 | 175,864 | -0.04(-0.08%) |
May 17, 2019 | 47.40 | 48.47 | 47.11 | 47.34 | 292,700 | -0.16(-0.34%) |
May 16, 2019 | 46.84 | 48.24 | 46.83 | 47.50 | 374,484 | +0.85(+1.82%) |
May 15, 2019 | 45.81 | 47.03 | 45.80 | 46.65 | 164,273 | +0.35(+0.76%) |
May 14, 2019 | 44.90 | 46.37 | 44.90 | 46.30 | 151,920 | +1.50(+3.35%) |
May 13, 2019 | 46.36 | 46.50 | 44.28 | 44.80 | 315,618 | -2.28(-4.84%) |
May 10, 2019 | 44.99 | 47.10 | 44.99 | 47.08 | 201,000 | +1.97(+4.37%) |
May 09, 2019 | 45.00 | 45.23 | 44.33 | 45.11 | 212,808 | +0.09(+0.20%) |
May 08, 2019 | 45.55 | 46.34 | 44.51 | 45.02 | 247,276 | -0.71(-1.55%) |
May 07, 2019 | 45.64 | 47.60 | 44.10 | 45.73 | 684,086 | -0.21(-0.46%) |
May 06, 2019 | 44.61 | 46.01 | 44.61 | 45.94 | 299,615 | +0.01(+0.02%) |
May 03, 2019 | 44.63 | 46.41 | 44.51 | 45.93 | 465,500 | +1.59(+3.59%) |
May 02, 2019 | 43.75 | 44.37 | 43.03 | 44.34 | 183,430 | +0.53(+1.21%) |
May 01, 2019 | 44.96 | 44.96 | 43.77 | 43.81 | 102,793 | -0.85(-1.90%) |
Apr 30, 2019 | 45.57 | 45.97 | 44.36 | 44.66 | 214,096 | -0.79(-1.74%) |
Apr 29, 2019 | 44.87 | 46.68 | 44.75 | 45.45 | 333,144 | +0.46(+1.02%) |
Apr 26, 2019 | 44.30 | 45.11 | 43.77 | 44.99 | 154,900 | +0.88(+2.00%) |
Apr 25, 2019 | 43.33 | 44.17 | 42.78 | 44.11 | 155,578 | +0.98(+2.27%) |
Apr 24, 2019 | 43.00 | 43.36 | 42.30 | 43.13 | 172,610 | +0.17(+0.40%) |
Apr 23, 2019 | 42.10 | 43.37 | 42.02 | 42.96 | 156,180 | +0.96(+2.29%) |
Apr 22, 2019 | 41.77 | 42.05 | 41.56 | 42.00 | 82,397 | +0.09(+0.21%) |
Apr 18, 2019 | 41.83 | 42.73 | 41.66 | 41.91 | 121,700 | -0.08(-0.19%) |
Apr 17, 2019 | 43.12 | 43.59 | 41.46 | 41.99 | 158,995 | -1.02(-2.37%) |
Apr 16, 2019 | 41.66 | 43.05 | 41.66 | 43.01 | 149,993 | +1.47(+3.54%) |
Apr 15, 2019 | 41.54 | 42.49 | 41.44 | 41.54 | 147,736 | +0.05(+0.12%) |
Apr 12, 2019 | 42.50 | 42.50 | 41.31 | 41.49 | 163,000 | -0.71(-1.68%) |
Apr 11, 2019 | 42.39 | 42.79 | 42.12 | 42.20 | 201,273 | -0.24(-0.57%) |
Apr 10, 2019 | 42.10 | 42.68 | 41.98 | 42.44 | 134,563 | +0.42(+1.00%) |
Apr 09, 2019 | 41.22 | 42.15 | 41.22 | 42.02 | 142,778 | +0.79(+1.92%) |
Apr 08, 2019 | 40.84 | 41.52 | 40.28 | 41.23 | 134,343 | +0.38(+0.93%) |
Apr 05, 2019 | 41.26 | 41.77 | 40.55 | 40.85 | 136,400 | -0.36(-0.87%) |
Apr 04, 2019 | 41.88 | 42.17 | 40.55 | 41.21 | 177,698 | -0.66(-1.58%) |
Apr 03, 2019 | 42.25 | 42.77 | 41.56 | 41.87 | 221,511 | -0.04(-0.10%) |
Apr 02, 2019 | 40.49 | 42.52 | 40.49 | 41.91 | 318,503 | +1.09(+2.67%) |
Apr 01, 2019 | 42.44 | 42.81 | 40.42 | 40.82 | 315,435 | -1.47(-3.48%) |
Mar 29, 2019 | 43.38 | 43.38 | 41.40 | 42.29 | 349,600 | -0.86(-1.99%) |
Mar 28, 2019 | 43.00 | 43.74 | 42.94 | 43.15 | 194,637 | +0.22(+0.51%) |
Mar 27, 2019 | 43.07 | 43.41 | 41.93 | 42.93 | 329,929 | -0.15(-0.35%) |
Mar 26, 2019 | 42.88 | 44.04 | 42.72 | 43.08 | 189,598 | +0.30(+0.70%) |
Mar 25, 2019 | 41.30 | 42.80 | 40.66 | 42.78 | 280,804 | +1.43(+3.46%) |
Mar 22, 2019 | 43.50 | 43.95 | 41.24 | 41.35 | 398,500 | -2.29(-5.25%) |
Mar 21, 2019 | 42.44 | 43.94 | 42.44 | 43.64 | 153,207 | +1.29(+3.05%) |
Mar 20, 2019 | 42.30 | 43.18 | 42.09 | 42.35 | 248,277 | +0.04(+0.09%) |
Mar 19, 2019 | 41.76 | 42.33 | 41.35 | 42.31 | 197,430 | +0.70(+1.68%) |
Mar 18, 2019 | 41.99 | 42.63 | 41.36 | 41.61 | 339,367 | -0.39(-0.93%) |
Mar 15, 2019 | 41.15 | 42.02 | 39.02 | 42.00 | 337,400 | +1.04(+2.54%) |
Mar 14, 2019 | 39.93 | 41.11 | 39.93 | 40.96 | 220,162 | +0.95(+2.37%) |
Mar 13, 2019 | 41.70 | 42.09 | 39.63 | 40.01 | 308,524 | -1.08(-2.63%) |
Mar 12, 2019 | 40.62 | 41.25 | 40.46 | 41.09 | 315,861 | +0.51(+1.26%) |
Mar 11, 2019 | 40.01 | 40.66 | 39.44 | 40.58 | 555,144 | +0.90(+2.27%) |
Mar 08, 2019 | 39.35 | 41.35 | 39.31 | 39.68 | 374,700 | +0.11(+0.28%) |
Mar 07, 2019 | 39.78 | 40.27 | 38.90 | 39.57 | 601,174 | -0.01(-0.03%) |
Mar 06, 2019 | 39.86 | 40.63 | 38.85 | 39.58 | 1,432,672 | -0.57(-1.42%) |
Mar 05, 2019 | 39.86 | 40.57 | 39.04 | 40.15 | 144,444 | +0.22(+0.55%) |
Mar 04, 2019 | 40.99 | 40.99 | 39.13 | 39.93 | 268,340 | -0.96(-2.35%) |