Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 42.50 | 43.18 | 42.37 | 42.40 | 213,900 | -0.51(-1.19%) |
May 30, 2019 | 42.57 | 43.48 | 42.38 | 42.91 | 93,486 | +0.55(+1.30%) |
May 29, 2019 | 43.21 | 43.37 | 42.03 | 42.36 | 88,280 | -0.96(-2.22%) |
May 28, 2019 | 43.68 | 44.45 | 43.29 | 43.32 | 117,303 | -0.33(-0.76%) |
May 24, 2019 | 43.28 | 43.89 | 42.92 | 43.65 | 124,100 | +0.95(+2.22%) |
May 23, 2019 | 43.49 | 43.61 | 42.37 | 42.70 | 166,405 | -1.34(-3.04%) |
May 22, 2019 | 43.39 | 44.34 | 43.29 | 44.04 | 149,969 | +0.47(+1.08%) |
May 21, 2019 | 43.72 | 44.40 | 43.42 | 43.57 | 163,182 | +0.16(+0.37%) |
May 20, 2019 | 43.76 | 44.99 | 43.00 | 43.41 | 198,807 | -0.97(-2.19%) |
May 17, 2019 | 43.01 | 44.75 | 42.01 | 44.38 | 426,600 | +1.37(+3.19%) |
May 16, 2019 | 41.22 | 46.16 | 41.21 | 43.01 | 1,990,006 | -11.19(-20.65%) |
May 15, 2019 | 52.12 | 54.41 | 51.94 | 54.20 | 119,950 | +1.63(+3.10%) |
May 14, 2019 | 51.96 | 53.31 | 51.81 | 52.57 | 121,956 | +0.86(+1.66%) |
May 13, 2019 | 52.46 | 53.80 | 51.28 | 51.71 | 76,462 | -1.82(-3.40%) |
May 10, 2019 | 52.45 | 53.96 | 51.97 | 53.53 | 101,800 | +0.88(+1.67%) |
May 09, 2019 | 52.28 | 52.77 | 51.41 | 52.65 | 86,006 | -0.01(-0.02%) |
May 08, 2019 | 52.89 | 53.60 | 52.37 | 52.66 | 103,032 | -0.41(-0.77%) |
May 07, 2019 | 55.02 | 55.10 | 52.21 | 53.07 | 70,342 | -2.42(-4.36%) |
May 06, 2019 | 54.29 | 55.84 | 54.21 | 55.49 | 92,553 | +0.22(+0.40%) |
May 03, 2019 | 55.51 | 55.73 | 54.57 | 55.27 | 91,000 | +0.00(+0.00%) |
May 02, 2019 | 54.98 | 55.87 | 54.52 | 55.27 | 47,969 | +0.25(+0.45%) |
May 01, 2019 | 55.73 | 55.73 | 54.52 | 55.02 | 222,502 | -0.53(-0.95%) |
Apr 30, 2019 | 54.84 | 55.63 | 54.23 | 55.55 | 110,036 | +0.66(+1.20%) |
Apr 29, 2019 | 54.61 | 55.17 | 54.05 | 54.89 | 63,306 | +0.50(+0.92%) |
Apr 26, 2019 | 53.62 | 54.49 | 53.30 | 54.39 | 52,800 | +0.76(+1.42%) |
Apr 25, 2019 | 53.38 | 53.75 | 52.28 | 53.63 | 116,966 | +0.22(+0.41%) |
Apr 24, 2019 | 54.59 | 55.51 | 53.25 | 53.41 | 68,230 | -0.98(-1.80%) |
Apr 23, 2019 | 53.00 | 54.67 | 52.97 | 54.39 | 70,342 | +1.64(+3.11%) |
Apr 22, 2019 | 52.21 | 52.97 | 52.21 | 52.75 | 63,552 | +0.05(+0.09%) |
Apr 18, 2019 | 53.05 | 53.43 | 51.63 | 52.70 | 118,600 | -0.53(-1.00%) |
Apr 17, 2019 | 54.53 | 54.53 | 53.15 | 53.23 | 95,351 | -0.92(-1.70%) |
Apr 16, 2019 | 55.63 | 55.75 | 53.85 | 54.15 | 159,054 | -1.21(-2.19%) |
Apr 15, 2019 | 56.25 | 56.83 | 55.19 | 55.36 | 116,733 | -0.88(-1.56%) |
Apr 12, 2019 | 56.55 | 56.65 | 55.92 | 56.24 | 69,200 | +0.24(+0.43%) |
Apr 11, 2019 | 56.48 | 56.53 | 55.81 | 56.00 | 110,087 | -0.45(-0.80%) |
Apr 10, 2019 | 55.23 | 57.00 | 55.23 | 56.45 | 196,639 | +1.41(+2.56%) |
Apr 09, 2019 | 54.16 | 55.68 | 53.92 | 55.04 | 142,377 | +0.59(+1.08%) |
Apr 08, 2019 | 53.78 | 54.51 | 53.64 | 54.45 | 47,760 | +0.46(+0.85%) |
Apr 05, 2019 | 52.96 | 54.04 | 52.96 | 53.99 | 209,000 | +1.10(+2.08%) |
Apr 04, 2019 | 53.20 | 53.24 | 52.16 | 52.89 | 65,523 | -0.25(-0.47%) |
Apr 03, 2019 | 53.79 | 53.96 | 52.95 | 53.14 | 94,684 | -0.29(-0.54%) |
Apr 02, 2019 | 54.24 | 54.24 | 53.18 | 53.43 | 108,648 | -0.92(-1.69%) |
Apr 01, 2019 | 53.82 | 54.49 | 53.36 | 54.35 | 133,825 | +0.90(+1.68%) |
Mar 29, 2019 | 53.75 | 53.85 | 52.99 | 53.45 | 131,900 | +0.03(+0.06%) |
Mar 28, 2019 | 53.68 | 53.74 | 52.62 | 53.42 | 61,166 | +0.23(+0.43%) |
Mar 27, 2019 | 53.16 | 53.97 | 52.26 | 53.19 | 84,773 | -0.06(-0.11%) |
Mar 26, 2019 | 52.41 | 53.42 | 52.19 | 53.25 | 97,220 | +1.20(+2.31%) |
Mar 25, 2019 | 51.91 | 52.26 | 51.19 | 52.05 | 135,483 | +0.09(+0.17%) |
Mar 22, 2019 | 54.33 | 54.37 | 51.87 | 51.96 | 91,600 | -2.76(-5.04%) |
Mar 21, 2019 | 53.34 | 54.94 | 53.34 | 54.72 | 148,645 | +1.35(+2.53%) |
Mar 20, 2019 | 53.73 | 54.47 | 53.37 | 53.37 | 86,332 | -0.36(-0.67%) |
Mar 19, 2019 | 54.54 | 54.55 | 53.63 | 53.73 | 53,417 | -0.58(-1.07%) |
Mar 18, 2019 | 54.80 | 55.09 | 53.92 | 54.31 | 82,495 | -0.35(-0.64%) |
Mar 15, 2019 | 54.05 | 55.41 | 53.91 | 54.66 | 299,200 | +0.62(+1.15%) |
Mar 14, 2019 | 53.54 | 54.38 | 53.54 | 54.04 | 101,831 | +0.50(+0.93%) |
Mar 13, 2019 | 53.23 | 53.97 | 53.13 | 53.54 | 98,710 | +0.50(+0.94%) |
Mar 12, 2019 | 51.61 | 53.24 | 51.61 | 53.04 | 153,997 | +1.48(+2.87%) |
Mar 11, 2019 | 50.17 | 51.61 | 49.83 | 51.56 | 171,152 | +1.61(+3.22%) |
Mar 08, 2019 | 49.78 | 50.39 | 49.68 | 49.95 | 93,400 | -0.23(-0.46%) |
Mar 07, 2019 | 49.62 | 50.34 | 48.91 | 50.18 | 142,953 | +0.54(+1.09%) |
Mar 06, 2019 | 50.04 | 50.06 | 49.35 | 49.64 | 104,908 | -0.40(-0.80%) |
Mar 05, 2019 | 50.35 | 50.46 | 49.94 | 50.04 | 72,359 | -0.31(-0.62%) |
Mar 04, 2019 | 50.84 | 50.84 | 49.93 | 50.35 | 140,283 | -0.42(-0.83%) |