Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 45.16 | 45.20 | 42.10 | 42.66 | 143,100 | -2.94(-6.45%) |
May 30, 2019 | 46.33 | 47.32 | 44.56 | 45.60 | 74,574 | +0.24(+0.53%) |
May 29, 2019 | 44.62 | 45.56 | 44.27 | 45.36 | 96,225 | +0.51(+1.14%) |
May 28, 2019 | 45.91 | 47.40 | 44.47 | 44.85 | 129,670 | -0.21(-0.47%) |
May 24, 2019 | 45.60 | 46.49 | 44.55 | 45.06 | 104,200 | -0.16(-0.35%) |
May 23, 2019 | 48.44 | 48.44 | 45.01 | 45.22 | 123,691 | -3.31(-6.82%) |
May 22, 2019 | 48.26 | 49.55 | 48.19 | 48.53 | 100,761 | +0.02(+0.04%) |
May 21, 2019 | 46.79 | 48.83 | 45.80 | 48.51 | 142,459 | +1.97(+4.23%) |
May 20, 2019 | 46.99 | 47.12 | 43.37 | 46.54 | 143,017 | -0.09(-0.19%) |
May 17, 2019 | 47.49 | 48.09 | 46.03 | 46.63 | 62,000 | -1.21(-2.53%) |
May 16, 2019 | 47.70 | 48.93 | 45.00 | 47.84 | 242,873 | -0.16(-0.33%) |
May 15, 2019 | 47.06 | 48.96 | 47.00 | 48.00 | 213,263 | +1.33(+2.85%) |
May 14, 2019 | 46.61 | 47.97 | 46.10 | 46.67 | 143,520 | +0.35(+0.76%) |
May 13, 2019 | 44.50 | 47.09 | 43.00 | 46.32 | 282,206 | +1.60(+3.58%) |
May 10, 2019 | 40.52 | 45.53 | 40.18 | 44.72 | 295,400 | +3.89(+9.53%) |
May 09, 2019 | 40.53 | 40.99 | 39.00 | 40.83 | 198,169 | -0.17(-0.41%) |
May 08, 2019 | 40.12 | 41.56 | 39.05 | 41.00 | 134,369 | +0.90(+2.24%) |
May 07, 2019 | 39.32 | 40.53 | 38.99 | 40.10 | 129,168 | +0.65(+1.65%) |
May 06, 2019 | 38.00 | 40.82 | 37.59 | 39.45 | 200,211 | +1.34(+3.52%) |
May 03, 2019 | 39.10 | 39.65 | 37.70 | 38.11 | 189,600 | -0.98(-2.51%) |
May 02, 2019 | 40.50 | 41.19 | 38.51 | 39.09 | 85,282 | -1.60(-3.93%) |
May 01, 2019 | 41.72 | 42.93 | 40.26 | 40.69 | 158,502 | -0.95(-2.28%) |
Apr 30, 2019 | 39.90 | 41.82 | 38.14 | 41.64 | 228,821 | +1.71(+4.28%) |
Apr 29, 2019 | 40.00 | 40.34 | 38.03 | 39.93 | 274,720 | -0.08(-0.20%) |
Apr 26, 2019 | 38.15 | 40.61 | 37.53 | 40.01 | 288,800 | +2.21(+5.85%) |
Apr 25, 2019 | 35.87 | 37.87 | 35.71 | 37.80 | 137,625 | +1.72(+4.77%) |
Apr 24, 2019 | 35.52 | 36.77 | 35.00 | 36.08 | 93,881 | +0.63(+1.78%) |
Apr 23, 2019 | 34.98 | 35.90 | 34.50 | 35.45 | 77,277 | +0.45(+1.29%) |
Apr 22, 2019 | 34.00 | 35.00 | 33.93 | 35.00 | 107,600 | +1.01(+2.97%) |
Apr 18, 2019 | 33.49 | 34.92 | 32.24 | 33.99 | 192,800 | +1.49(+4.58%) |
Apr 17, 2019 | 33.57 | 33.57 | 30.87 | 32.50 | 307,222 | -1.00(-2.99%) |
Apr 16, 2019 | 34.94 | 34.94 | 32.50 | 33.50 | 210,806 | -0.66(-1.93%) |
Apr 15, 2019 | 35.48 | 35.60 | 34.00 | 34.16 | 102,578 | -1.33(-3.75%) |
Apr 12, 2019 | 36.24 | 37.10 | 34.55 | 35.49 | 182,000 | -1.17(-3.19%) |
Apr 11, 2019 | 37.12 | 37.50 | 33.08 | 36.66 | 675,308 | -0.38(-1.03%) |
Apr 10, 2019 | 37.00 | 38.00 | 36.38 | 37.04 | 256,767 | +0.04(+0.11%) |
Apr 09, 2019 | 35.00 | 37.68 | 34.79 | 37.00 | 532,014 | +2.01(+5.74%) |
Apr 08, 2019 | 35.10 | 36.21 | 34.10 | 34.99 | 376,441 | -0.81(-2.26%) |
Apr 05, 2019 | 35.65 | 36.89 | 34.62 | 35.80 | 698,600 | -0.38(-1.05%) |