Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 42.48 | 43.03 | 42.21 | 42.27 | 43,009 | -1.60(-3.64%) |
May 30, 2019 | 44.13 | 44.68 | 43.40 | 43.87 | 24,638 | +0.04(+0.09%) |
May 29, 2019 | 43.86 | 44.09 | 42.95 | 43.83 | 71,105 | -0.41(-0.92%) |
May 28, 2019 | 44.94 | 45.55 | 44.13 | 44.23 | 26,111 | -0.40(-0.89%) |
May 24, 2019 | 44.64 | 45.42 | 44.21 | 44.63 | 36,547 | +0.59(+1.33%) |
May 23, 2019 | 44.50 | 45.04 | 43.03 | 44.05 | 91,321 | -2.22(-4.80%) |
May 22, 2019 | 46.81 | 46.81 | 46.17 | 46.26 | 31,058 | -0.80(-1.70%) |
May 21, 2019 | 45.83 | 47.13 | 45.61 | 47.07 | 60,560 | +2.07(+4.59%) |
May 20, 2019 | 44.49 | 45.38 | 44.13 | 45.00 | 40,925 | +0.09(+0.19%) |
May 17, 2019 | 45.32 | 46.36 | 44.68 | 44.91 | 66,527 | -1.09(-2.38%) |
May 16, 2019 | 44.82 | 46.19 | 44.49 | 46.01 | 93,966 | +1.97(+4.47%) |
May 15, 2019 | 42.80 | 44.56 | 41.92 | 44.04 | 46,338 | +0.23(+0.53%) |
May 14, 2019 | 43.38 | 44.64 | 42.79 | 43.81 | 57,208 | +1.22(+2.86%) |
May 13, 2019 | 43.60 | 43.96 | 41.69 | 42.59 | 92,617 | -4.06(-8.70%) |
May 10, 2019 | 45.03 | 46.78 | 43.93 | 46.65 | 53,179 | +0.56(+1.21%) |
May 09, 2019 | 44.84 | 46.35 | 43.85 | 46.09 | 68,027 | -0.06(-0.12%) |
May 08, 2019 | 44.79 | 46.80 | 44.70 | 46.15 | 72,634 | +1.05(+2.32%) |
May 07, 2019 | 46.79 | 47.07 | 44.33 | 45.10 | 75,406 | -3.37(-6.95%) |
May 06, 2019 | 46.01 | 48.68 | 45.77 | 48.47 | 66,958 | -0.56(-1.14%) |
May 03, 2019 | 48.12 | 49.08 | 48.02 | 49.03 | 48,836 | +1.55(+3.26%) |
May 02, 2019 | 47.93 | 48.02 | 46.49 | 47.48 | 81,545 | -0.81(-1.68%) |
May 01, 2019 | 48.65 | 50.29 | 48.23 | 48.29 | 92,727 | +0.19(+0.39%) |
Apr 30, 2019 | 47.65 | 48.26 | 47.09 | 48.10 | 37,363 | +0.43(+0.91%) |
Apr 29, 2019 | 47.28 | 48.59 | 47.20 | 47.67 | 46,377 | +0.22(+0.46%) |
Apr 26, 2019 | 47.28 | 47.53 | 46.75 | 47.45 | 24,153 | +0.51(+1.09%) |
Apr 25, 2019 | 46.40 | 47.30 | 45.06 | 46.94 | 65,138 | -0.11(-0.24%) |
Apr 24, 2019 | 48.38 | 48.38 | 46.93 | 47.06 | 54,148 | -0.55(-1.15%) |
Apr 23, 2019 | 46.49 | 48.14 | 46.35 | 47.60 | 114,418 | +2.66(+5.92%) |
Apr 22, 2019 | 44.75 | 45.45 | 44.31 | 44.94 | 30,403 | -0.42(-0.94%) |
Apr 18, 2019 | 44.56 | 45.58 | 44.56 | 45.37 | 61,972 | +1.06(+2.39%) |
Apr 17, 2019 | 45.51 | 45.84 | 44.11 | 44.31 | 68,151 | -0.69(-1.53%) |
Apr 16, 2019 | 44.65 | 45.31 | 44.31 | 45.00 | 61,143 | +0.98(+2.23%) |
Apr 15, 2019 | 45.22 | 45.22 | 43.89 | 44.02 | 45,026 | -1.09(-2.43%) |
Apr 12, 2019 | 44.20 | 45.13 | 43.93 | 45.11 | 87,714 | +2.06(+4.78%) |
Apr 11, 2019 | 41.71 | 43.17 | 41.71 | 43.05 | 51,275 | +1.66(+4.01%) |
Apr 10, 2019 | 42.01 | 42.01 | 40.83 | 41.39 | 46,977 | -0.31(-0.75%) |
Apr 09, 2019 | 42.70 | 42.70 | 41.54 | 41.70 | 67,436 | -1.78(-4.10%) |
Apr 08, 2019 | 43.05 | 43.54 | 42.20 | 43.49 | 85,656 | -1.33(-2.97%) |
Apr 05, 2019 | 44.64 | 44.84 | 44.19 | 44.82 | 55,510 | +0.86(+1.95%) |
Apr 04, 2019 | 42.45 | 44.63 | 42.45 | 43.96 | 92,059 | +1.64(+3.88%) |
Apr 03, 2019 | 44.21 | 44.33 | 41.92 | 42.32 | 113,028 | -1.53(-3.49%) |
Apr 02, 2019 | 44.69 | 44.93 | 43.68 | 43.85 | 52,393 | -0.95(-2.12%) |
Apr 01, 2019 | 42.63 | 44.87 | 42.63 | 44.80 | 91,916 | +2.91(+6.95%) |
Mar 29, 2019 | 41.17 | 41.95 | 41.17 | 41.88 | 47,988 | +1.31(+3.23%) |
Mar 28, 2019 | 40.15 | 40.67 | 39.66 | 40.57 | 31,944 | +0.82(+2.07%) |
Mar 27, 2019 | 39.85 | 40.52 | 38.65 | 39.75 | 73,243 | +0.08(+0.19%) |
Mar 26, 2019 | 40.59 | 40.59 | 38.96 | 39.68 | 41,796 | +0.14(+0.36%) |
Mar 25, 2019 | 38.68 | 39.71 | 38.67 | 39.53 | 45,214 | +0.82(+2.11%) |
Mar 22, 2019 | 40.77 | 41.05 | 38.49 | 38.72 | 101,274 | -2.97(-7.12%) |
Mar 21, 2019 | 40.40 | 41.91 | 40.40 | 41.69 | 46,765 | +0.91(+2.22%) |
Mar 20, 2019 | 40.87 | 41.85 | 40.29 | 40.78 | 60,661 | -0.51(-1.23%) |
Mar 19, 2019 | 42.05 | 42.81 | 40.86 | 41.29 | 100,103 | -0.25(-0.60%) |
Mar 18, 2019 | 40.40 | 41.60 | 40.06 | 41.54 | 39,946 | +0.92(+2.27%) |
Mar 15, 2019 | 41.08 | 41.42 | 39.86 | 40.62 | 109,913 | -0.27(-0.67%) |
Mar 14, 2019 | 42.06 | 42.33 | 40.88 | 40.89 | 56,482 | -0.99(-2.36%) |
Mar 13, 2019 | 41.51 | 42.43 | 40.91 | 41.88 | 116,670 | +1.01(+2.47%) |
Mar 12, 2019 | 41.54 | 41.88 | 40.46 | 40.87 | 75,281 | -1.46(-3.45%) |
Mar 11, 2019 | 40.07 | 42.33 | 39.16 | 42.33 | 98,821 | -0.27(-0.64%) |
Mar 08, 2019 | 41.49 | 42.69 | 41.47 | 42.60 | 65,035 | -0.41(-0.96%) |
Mar 07, 2019 | 43.59 | 43.73 | 41.78 | 43.02 | 112,984 | -0.98(-2.23%) |
Mar 06, 2019 | 45.22 | 46.33 | 43.99 | 44.00 | 104,299 | -1.41(-3.11%) |
Mar 05, 2019 | 46.00 | 46.29 | 45.37 | 45.41 | 34,214 | -0.63(-1.37%) |
Mar 04, 2019 | 48.85 | 49.23 | 45.32 | 46.04 | 118,770 | -2.21(-4.57%) |