Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 35.56 | 35.76 | 34.85 | 35.33 | 241,200 | -0.80(-2.20%) |
May 30, 2019 | 36.02 | 36.47 | 35.83 | 36.12 | 233,768 | +0.05(+0.15%) |
May 29, 2019 | 36.05 | 36.75 | 35.70 | 36.07 | 303,750 | -0.74(-2.02%) |
May 28, 2019 | 37.53 | 38.30 | 36.27 | 36.81 | 331,520 | -0.93(-2.46%) |
May 24, 2019 | 36.66 | 39.15 | 35.53 | 37.74 | 419,400 | +1.43(+3.95%) |
May 23, 2019 | 41.50 | 41.53 | 35.91 | 36.31 | 898,372 | -9.93(-21.47%) |
May 22, 2019 | 45.00 | 46.57 | 45.00 | 46.24 | 155,134 | +1.02(+2.26%) |
May 21, 2019 | 44.77 | 45.38 | 44.76 | 45.22 | 141,466 | +0.74(+1.66%) |
May 20, 2019 | 43.41 | 44.53 | 43.19 | 44.48 | 110,708 | +0.73(+1.68%) |
May 17, 2019 | 44.27 | 44.42 | 43.44 | 43.74 | 134,600 | -0.93(-2.08%) |
May 16, 2019 | 44.24 | 45.21 | 44.24 | 44.67 | 97,698 | +0.41(+0.94%) |
May 15, 2019 | 43.63 | 44.72 | 43.63 | 44.26 | 139,128 | +0.21(+0.48%) |
May 14, 2019 | 43.79 | 44.72 | 43.52 | 44.05 | 243,760 | +0.40(+0.93%) |
May 13, 2019 | 44.67 | 44.88 | 43.42 | 43.65 | 108,058 | -1.76(-3.89%) |
May 10, 2019 | 46.07 | 46.24 | 44.59 | 45.41 | 112,800 | -0.47(-1.02%) |
May 09, 2019 | 45.58 | 46.05 | 44.97 | 45.88 | 91,122 | +0.05(+0.12%) |
May 08, 2019 | 46.03 | 46.98 | 45.70 | 45.83 | 196,174 | -0.56(-1.21%) |
May 07, 2019 | 47.28 | 47.91 | 45.77 | 46.38 | 82,782 | -1.37(-2.86%) |
May 06, 2019 | 46.59 | 47.80 | 46.37 | 47.75 | 87,934 | +0.36(+0.76%) |
May 03, 2019 | 46.65 | 47.50 | 46.34 | 47.39 | 97,000 | +0.80(+1.71%) |
May 02, 2019 | 46.86 | 47.18 | 45.97 | 46.59 | 97,290 | -0.27(-0.57%) |
May 01, 2019 | 47.22 | 47.69 | 46.63 | 46.86 | 245,352 | -0.29(-0.60%) |
Apr 30, 2019 | 46.78 | 47.33 | 46.27 | 47.15 | 131,550 | +0.22(+0.46%) |
Apr 29, 2019 | 46.58 | 47.38 | 45.52 | 46.93 | 59,244 | +0.35(+0.76%) |
Apr 26, 2019 | 46.01 | 46.80 | 45.81 | 46.58 | 100,000 | +0.64(+1.39%) |
Apr 25, 2019 | 46.66 | 46.67 | 45.41 | 45.94 | 59,996 | -0.81(-1.73%) |
Apr 24, 2019 | 46.23 | 46.92 | 46.03 | 46.74 | 53,404 | +0.59(+1.29%) |
Apr 23, 2019 | 45.42 | 46.77 | 45.38 | 46.15 | 107,522 | +0.76(+1.67%) |
Apr 22, 2019 | 45.65 | 45.82 | 44.99 | 45.39 | 49,040 | -0.45(-0.98%) |
Apr 18, 2019 | 45.49 | 46.00 | 45.20 | 45.84 | 65,800 | +0.21(+0.45%) |
Apr 17, 2019 | 46.52 | 46.52 | 45.17 | 45.63 | 76,048 | -0.69(-1.48%) |
Apr 16, 2019 | 46.53 | 46.76 | 46.01 | 46.32 | 72,310 | +0.00(+0.00%) |
Apr 15, 2019 | 46.57 | 46.57 | 45.66 | 46.32 | 65,696 | -0.05(-0.11%) |
Apr 12, 2019 | 46.61 | 47.20 | 46.27 | 46.37 | 30,000 | -0.14(-0.29%) |
Apr 11, 2019 | 46.63 | 46.84 | 46.28 | 46.51 | 48,418 | +0.00(+0.00%) |
Apr 10, 2019 | 45.52 | 46.85 | 45.27 | 46.51 | 112,840 | +1.15(+2.54%) |
Apr 09, 2019 | 46.07 | 46.47 | 45.29 | 45.35 | 84,286 | -0.83(-1.79%) |
Apr 08, 2019 | 45.66 | 46.21 | 45.06 | 46.18 | 115,736 | +0.42(+0.93%) |
Apr 05, 2019 | 45.59 | 46.00 | 44.04 | 45.76 | 128,000 | +0.17(+0.37%) |
Apr 04, 2019 | 45.51 | 46.20 | 45.13 | 45.59 | 81,486 | +0.05(+0.11%) |
Apr 03, 2019 | 45.50 | 45.90 | 44.91 | 45.53 | 59,760 | +0.36(+0.80%) |
Apr 02, 2019 | 45.40 | 45.51 | 44.80 | 45.17 | 105,330 | -0.22(-0.48%) |
Apr 01, 2019 | 44.34 | 45.45 | 44.34 | 45.40 | 155,516 | +1.12(+2.54%) |
Mar 29, 2019 | 44.30 | 44.91 | 43.81 | 44.27 | 129,600 | +0.15(+0.33%) |
Mar 28, 2019 | 43.60 | 44.28 | 43.25 | 44.12 | 51,106 | +0.58(+1.32%) |
Mar 27, 2019 | 43.76 | 43.91 | 43.16 | 43.55 | 72,086 | -0.20(-0.46%) |
Mar 26, 2019 | 44.25 | 44.40 | 43.45 | 43.75 | 61,904 | +0.20(+0.46%) |
Mar 25, 2019 | 43.02 | 43.98 | 42.50 | 43.55 | 91,228 | +0.48(+1.13%) |
Mar 22, 2019 | 45.28 | 45.28 | 43.06 | 43.06 | 118,000 | -2.46(-5.39%) |
Mar 21, 2019 | 44.73 | 45.66 | 44.73 | 45.52 | 113,856 | +0.73(+1.63%) |
Mar 20, 2019 | 44.91 | 45.71 | 44.68 | 44.79 | 194,100 | -0.26(-0.57%) |
Mar 19, 2019 | 44.95 | 45.44 | 44.55 | 45.05 | 91,672 | -0.05(-0.12%) |
Mar 18, 2019 | 44.96 | 45.23 | 44.38 | 45.10 | 91,914 | +0.32(+0.70%) |
Mar 15, 2019 | 44.90 | 45.68 | 44.74 | 44.78 | 235,200 | -0.06(-0.13%) |
Mar 14, 2019 | 44.47 | 45.03 | 43.92 | 44.84 | 131,632 | +0.38(+0.87%) |
Mar 13, 2019 | 44.59 | 45.41 | 44.38 | 44.46 | 94,990 | +0.08(+0.17%) |
Mar 12, 2019 | 44.81 | 44.99 | 44.26 | 44.38 | 91,210 | -0.30(-0.67%) |
Mar 11, 2019 | 43.97 | 44.81 | 43.73 | 44.69 | 72,316 | +0.72(+1.63%) |
Mar 08, 2019 | 42.92 | 44.20 | 42.92 | 43.97 | 143,000 | +0.80(+1.85%) |
Mar 07, 2019 | 43.01 | 43.25 | 41.78 | 43.17 | 185,326 | +0.26(+0.61%) |
Mar 06, 2019 | 44.15 | 44.40 | 42.86 | 42.91 | 200,954 | -1.10(-2.50%) |
Mar 05, 2019 | 44.05 | 44.42 | 43.60 | 44.01 | 117,146 | +0.14(+0.32%) |
Mar 04, 2019 | 45.00 | 45.44 | 43.55 | 43.87 | 232,318 | -1.09(-2.42%) |