Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 45.88 | 46.41 | 44.57 | 45.13 | 80,300 | -1.16(-2.51%) |
May 30, 2019 | 46.75 | 47.29 | 45.91 | 46.29 | 98,636 | -0.40(-0.86%) |
May 29, 2019 | 47.79 | 48.05 | 46.38 | 46.69 | 107,526 | -1.23(-2.57%) |
May 28, 2019 | 48.39 | 48.39 | 47.80 | 47.92 | 134,895 | -0.30(-0.62%) |
May 24, 2019 | 48.83 | 49.29 | 47.84 | 48.22 | 54,100 | -0.17(-0.35%) |
May 23, 2019 | 49.49 | 49.70 | 48.20 | 48.39 | 61,381 | -1.53(-3.06%) |
May 22, 2019 | 50.00 | 51.00 | 49.82 | 49.92 | 76,116 | -1.88(-3.63%) |
May 21, 2019 | 51.00 | 52.01 | 50.38 | 51.80 | 89,516 | +1.00(+1.97%) |
May 20, 2019 | 50.28 | 51.16 | 50.15 | 50.80 | 52,300 | +0.52(+1.03%) |
May 17, 2019 | 50.05 | 50.92 | 49.98 | 50.28 | 42,700 | -0.09(-0.18%) |
May 16, 2019 | 51.19 | 52.04 | 50.08 | 50.37 | 49,480 | -0.61(-1.20%) |
May 15, 2019 | 49.05 | 51.27 | 48.80 | 50.98 | 99,822 | +2.10(+4.30%) |
May 14, 2019 | 48.72 | 49.53 | 48.11 | 48.88 | 182,904 | +0.30(+0.62%) |
May 13, 2019 | 48.17 | 48.91 | 47.52 | 48.58 | 74,691 | -0.63(-1.28%) |
May 10, 2019 | 48.52 | 49.58 | 48.41 | 49.21 | 52,400 | +0.53(+1.09%) |
May 09, 2019 | 49.10 | 49.13 | 47.69 | 48.68 | 70,089 | -0.61(-1.24%) |
May 08, 2019 | 48.34 | 51.70 | 48.30 | 49.29 | 135,093 | +1.13(+2.35%) |
May 07, 2019 | 47.37 | 50.13 | 47.01 | 48.16 | 250,979 | +5.60(+13.16%) |
May 06, 2019 | 41.54 | 42.95 | 41.31 | 42.56 | 51,972 | +0.41(+0.97%) |
May 03, 2019 | 40.42 | 42.52 | 40.40 | 42.15 | 75,600 | +2.02(+5.03%) |
May 02, 2019 | 39.84 | 40.47 | 39.48 | 40.13 | 29,097 | +0.17(+0.43%) |
May 01, 2019 | 40.64 | 40.95 | 39.87 | 39.96 | 72,703 | -0.62(-1.53%) |
Apr 30, 2019 | 41.00 | 41.07 | 40.09 | 40.58 | 58,667 | -0.42(-1.02%) |
Apr 29, 2019 | 40.30 | 41.28 | 40.30 | 41.00 | 54,836 | +0.66(+1.64%) |
Apr 26, 2019 | 40.02 | 40.69 | 40.02 | 40.34 | 57,100 | +0.22(+0.55%) |
Apr 25, 2019 | 39.29 | 40.34 | 38.67 | 40.12 | 51,882 | +0.68(+1.72%) |
Apr 24, 2019 | 40.14 | 41.21 | 39.24 | 39.44 | 91,366 | -0.70(-1.74%) |
Apr 23, 2019 | 39.22 | 40.60 | 38.95 | 40.14 | 205,294 | +1.04(+2.66%) |
Apr 22, 2019 | 39.72 | 39.92 | 39.03 | 39.10 | 92,772 | -0.73(-1.83%) |
Apr 18, 2019 | 39.05 | 40.03 | 38.92 | 39.83 | 62,100 | +0.81(+2.08%) |
Apr 17, 2019 | 40.26 | 40.71 | 38.69 | 39.02 | 75,397 | -1.24(-3.08%) |
Apr 16, 2019 | 42.70 | 42.78 | 40.21 | 40.26 | 88,510 | -2.45(-5.74%) |
Apr 15, 2019 | 42.76 | 43.11 | 42.45 | 42.71 | 33,617 | -0.31(-0.72%) |
Apr 12, 2019 | 43.23 | 43.46 | 42.99 | 43.02 | 55,100 | +0.02(+0.05%) |
Apr 11, 2019 | 42.74 | 43.15 | 42.59 | 43.00 | 37,842 | +0.19(+0.44%) |
Apr 10, 2019 | 42.91 | 43.12 | 42.66 | 42.81 | 54,989 | -0.08(-0.19%) |
Apr 09, 2019 | 43.51 | 43.55 | 42.70 | 42.89 | 57,769 | -0.77(-1.76%) |
Apr 08, 2019 | 44.20 | 44.36 | 42.99 | 43.66 | 67,151 | -0.95(-2.13%) |
Apr 05, 2019 | 44.65 | 44.75 | 44.32 | 44.61 | 44,200 | +0.02(+0.04%) |
Apr 04, 2019 | 44.67 | 44.78 | 44.30 | 44.59 | 21,954 | -0.16(-0.36%) |
Apr 03, 2019 | 44.61 | 45.29 | 44.39 | 44.75 | 49,089 | +0.39(+0.88%) |
Apr 02, 2019 | 44.01 | 44.46 | 43.75 | 44.36 | 34,169 | +0.39(+0.89%) |
Apr 01, 2019 | 43.75 | 44.50 | 43.59 | 43.97 | 80,069 | +0.45(+1.03%) |
Mar 29, 2019 | 43.72 | 43.90 | 42.86 | 43.52 | 82,500 | -0.28(-0.64%) |
Mar 28, 2019 | 43.52 | 43.90 | 42.93 | 43.80 | 19,815 | +0.30(+0.69%) |
Mar 27, 2019 | 43.72 | 43.99 | 43.04 | 43.50 | 20,734 | -0.26(-0.59%) |
Mar 26, 2019 | 44.24 | 44.24 | 43.39 | 43.76 | 26,867 | -0.12(-0.27%) |
Mar 25, 2019 | 43.30 | 44.36 | 43.22 | 43.88 | 28,775 | +0.48(+1.11%) |
Mar 22, 2019 | 44.71 | 44.94 | 43.36 | 43.40 | 75,200 | -1.53(-3.41%) |
Mar 21, 2019 | 44.11 | 45.98 | 43.94 | 44.93 | 69,245 | +0.54(+1.22%) |
Mar 20, 2019 | 43.61 | 44.49 | 43.32 | 44.39 | 45,440 | +0.55(+1.25%) |
Mar 19, 2019 | 44.36 | 44.36 | 43.67 | 43.84 | 25,479 | -0.38(-0.86%) |
Mar 18, 2019 | 43.76 | 44.73 | 43.60 | 44.22 | 34,267 | +0.76(+1.75%) |
Mar 15, 2019 | 43.09 | 44.23 | 43.09 | 43.46 | 96,500 | +0.49(+1.14%) |
Mar 14, 2019 | 44.40 | 44.70 | 42.52 | 42.97 | 98,280 | -1.67(-3.74%) |
Mar 13, 2019 | 45.16 | 45.25 | 44.50 | 44.64 | 48,764 | -0.27(-0.60%) |
Mar 12, 2019 | 45.60 | 45.60 | 44.85 | 44.91 | 85,006 | -0.59(-1.30%) |
Mar 11, 2019 | 45.25 | 45.63 | 44.63 | 45.50 | 51,288 | +0.11(+0.24%) |
Mar 08, 2019 | 44.84 | 46.00 | 44.52 | 45.39 | 36,700 | +0.30(+0.67%) |
Mar 07, 2019 | 45.31 | 45.80 | 44.38 | 45.09 | 50,345 | -0.19(-0.42%) |
Mar 06, 2019 | 45.31 | 45.85 | 44.85 | 45.28 | 38,321 | -0.09(-0.20%) |
Mar 05, 2019 | 44.55 | 45.82 | 44.55 | 45.37 | 45,053 | +0.07(+0.15%) |
Mar 04, 2019 | 46.47 | 46.47 | 44.78 | 45.30 | 57,911 | -0.97(-2.10%) |