Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 44.40 | 44.52 | 42.80 | 44.52 | 6,100 | -0.30(-0.67%) |
May 30, 2019 | 45.28 | 45.50 | 41.55 | 44.82 | 16,356 | -0.64(-1.41%) |
May 29, 2019 | 43.50 | 45.60 | 43.50 | 45.46 | 6,522 | +1.21(+2.73%) |
May 28, 2019 | 45.31 | 46.12 | 43.67 | 44.25 | 10,308 | -4.25(-8.76%) |
May 24, 2019 | 48.50 | 48.50 | 48.50 | 723 | +0.00(+0.00%) | |
May 23, 2019 | 44.85 | 48.50 | 44.85 | 48.50 | 5,824 | +3.29(+7.28%) |
May 22, 2019 | 47.00 | 47.00 | 45.21 | 45.21 | 2,989 | -0.89(-1.93%) |
May 21, 2019 | 47.44 | 47.50 | 46.10 | 46.10 | 3,312 | -1.09(-2.31%) |
May 20, 2019 | 47.20 | 48.51 | 46.57 | 47.19 | 7,198 | -0.71(-1.48%) |
May 17, 2019 | 47.78 | 49.18 | 47.78 | 47.90 | 5,800 | +0.23(+0.48%) |
May 16, 2019 | 46.88 | 50.40 | 46.88 | 47.67 | 8,185 | +0.04(+0.08%) |
May 15, 2019 | 47.80 | 48.83 | 47.50 | 47.63 | 5,099 | -0.01(-0.02%) |
May 14, 2019 | 50.45 | 50.45 | 46.22 | 47.64 | 10,444 | -3.12(-6.15%) |
May 13, 2019 | 53.00 | 53.00 | 50.76 | 50.76 | 7,839 | -2.93(-5.46%) |
May 10, 2019 | 53.75 | 54.26 | 52.73 | 53.69 | 12,700 | +0.10(+0.19%) |
May 09, 2019 | 54.06 | 54.06 | 53.50 | 53.59 | 9,386 | -1.01(-1.85%) |
May 08, 2019 | 54.96 | 55.00 | 54.00 | 54.60 | 2,317 | +0.13(+0.24%) |
May 07, 2019 | 54.84 | 54.84 | 54.10 | 54.47 | 5,599 | -0.53(-0.96%) |
May 06, 2019 | 54.99 | 56.05 | 54.10 | 55.00 | 10,179 | -0.22(-0.40%) |
May 03, 2019 | 55.29 | 56.00 | 54.79 | 55.22 | 10,900 | +0.61(+1.12%) |
May 02, 2019 | 56.00 | 56.09 | 54.38 | 54.61 | 4,130 | -1.34(-2.39%) |
May 01, 2019 | 55.60 | 56.17 | 55.38 | 55.95 | 8,169 | +0.55(+0.99%) |
Apr 30, 2019 | 55.67 | 56.16 | 55.40 | 55.40 | 6,742 | -0.27(-0.49%) |
Apr 29, 2019 | 56.50 | 56.50 | 55.67 | 55.67 | 1,380 | -0.83(-1.47%) |
Apr 26, 2019 | 56.22 | 57.00 | 55.50 | 56.50 | 17,100 | -0.05(-0.09%) |
Apr 25, 2019 | 56.42 | 57.40 | 55.53 | 56.55 | 8,893 | +0.15(+0.27%) |
Apr 24, 2019 | 56.48 | 56.60 | 56.06 | 56.40 | 3,469 | +0.17(+0.30%) |
Apr 23, 2019 | 55.80 | 56.90 | 55.80 | 56.23 | 4,354 | +0.05(+0.09%) |
Apr 22, 2019 | 55.73 | 56.86 | 55.20 | 56.18 | 5,487 | -0.62(-1.09%) |
Apr 18, 2019 | 55.91 | 57.84 | 55.65 | 56.80 | 3,200 | +1.08(+1.94%) |
Apr 17, 2019 | 56.10 | 56.28 | 55.63 | 55.72 | 2,238 | -0.32(-0.57%) |
Apr 16, 2019 | 55.51 | 57.08 | 55.51 | 56.04 | 2,618 | +0.54(+0.97%) |
Apr 15, 2019 | 55.91 | 56.50 | 55.50 | 55.50 | 2,375 | -1.00(-1.77%) |
Apr 12, 2019 | 56.77 | 56.77 | 55.99 | 56.50 | 2,200 | -0.17(-0.31%) |
Apr 11, 2019 | 56.50 | 57.02 | 55.38 | 56.67 | 10,751 | +0.17(+0.31%) |
Apr 10, 2019 | 55.91 | 57.00 | 55.91 | 56.50 | 11,247 | +0.00(+0.00%) |
Apr 09, 2019 | 56.08 | 57.14 | 55.88 | 56.50 | 6,407 | +0.00(+0.00%) |
Apr 08, 2019 | 55.75 | 57.04 | 54.61 | 56.50 | 5,813 | +0.61(+1.09%) |
Apr 05, 2019 | 55.06 | 55.99 | 54.17 | 55.89 | 4,300 | +0.62(+1.12%) |
Apr 04, 2019 | 55.27 | 55.50 | 54.57 | 55.27 | 5,967 | +0.45(+0.82%) |
Apr 03, 2019 | 56.25 | 56.63 | 54.72 | 54.82 | 10,624 | -1.43(-2.54%) |
Apr 02, 2019 | 55.24 | 56.25 | 55.22 | 56.25 | 2,151 | +0.14(+0.25%) |
Apr 01, 2019 | 56.00 | 56.11 | 56.00 | 56.11 | 1,970 | +0.58(+1.04%) |
Mar 29, 2019 | 57.80 | 57.80 | 53.44 | 55.53 | 12,600 | -0.97(-1.72%) |
Mar 28, 2019 | 57.21 | 57.50 | 55.99 | 56.50 | 5,520 | +0.69(+1.23%) |
Mar 27, 2019 | 55.47 | 56.40 | 54.41 | 55.81 | 3,943 | +0.02(+0.04%) |
Mar 26, 2019 | 56.00 | 58.15 | 55.31 | 55.79 | 13,131 | -0.52(-0.93%) |
Mar 25, 2019 | 56.13 | 57.22 | 56.13 | 56.31 | 1,864 | +0.15(+0.27%) |
Mar 22, 2019 | 56.96 | 57.68 | 55.12 | 56.16 | 1,600 | +0.10(+0.18%) |
Mar 21, 2019 | 57.30 | 57.46 | 56.06 | 56.06 | 4,553 | -1.28(-2.23%) |
Mar 20, 2019 | 57.80 | 59.59 | 56.45 | 57.34 | 5,093 | -0.16(-0.28%) |
Mar 19, 2019 | 58.21 | 58.78 | 57.50 | 57.50 | 4,156 | -0.50(-0.86%) |
Mar 18, 2019 | 58.10 | 58.80 | 57.58 | 58.00 | 11,824 | -1.00(-1.69%) |
Mar 15, 2019 | 58.79 | 59.00 | 57.24 | 59.00 | 12,800 | -0.16(-0.27%) |
Mar 14, 2019 | 57.48 | 59.99 | 56.75 | 59.16 | 10,754 | +1.18(+2.04%) |
Mar 13, 2019 | 58.77 | 59.25 | 57.32 | 57.98 | 5,760 | +0.41(+0.71%) |
Mar 12, 2019 | 57.57 | 57.57 | 57.57 | 57.57 | 501 | +0.00(+0.00%) |
Mar 11, 2019 | 57.27 | 59.50 | 56.82 | 57.57 | 12,879 | -0.20(-0.35%) |
Mar 08, 2019 | 58.02 | 58.02 | 57.56 | 57.77 | 1,400 | +0.46(+0.80%) |
Mar 07, 2019 | 58.05 | 58.99 | 57.31 | 57.31 | 2,732 | -0.95(-1.63%) |
Mar 06, 2019 | 58.05 | 58.26 | 58.05 | 58.26 | 1,074 | +0.04(+0.07%) |
Mar 05, 2019 | 59.04 | 59.04 | 58.09 | 58.22 | 2,079 | -2.45(-4.04%) |
Mar 04, 2019 | 63.00 | 64.00 | 60.60 | 60.67 | 6,173 | -3.25(-5.08%) |