Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 41.00 | 41.28 | 40.85 | 40.89 | 3,475 | -0.66(-1.59%) |
May 30, 2019 | 42.57 | 42.91 | 41.55 | 41.55 | 4,234 | -0.58(-1.39%) |
May 29, 2019 | 41.97 | 42.30 | 41.83 | 42.13 | 3,590 | -0.19(-0.46%) |
May 28, 2019 | 42.72 | 42.72 | 42.32 | 42.32 | 3,390 | -0.49(-1.16%) |
May 24, 2019 | 42.57 | 42.82 | 42.57 | 42.82 | 2,085 | +0.67(+1.59%) |
May 23, 2019 | 42.44 | 42.45 | 42.15 | 42.15 | 3,046 | -1.14(-2.62%) |
May 22, 2019 | 43.66 | 43.66 | 43.28 | 43.28 | 2,012 | -0.56(-1.29%) |
May 21, 2019 | 43.73 | 43.86 | 43.73 | 43.85 | 1,359 | +0.18(+0.41%) |
May 20, 2019 | 43.03 | 43.76 | 43.03 | 43.67 | 6,106 | -0.16(-0.37%) |
May 17, 2019 | 43.95 | 43.95 | 43.82 | 43.83 | 1,042 | +0.19(+0.43%) |
May 16, 2019 | 43.36 | 43.84 | 43.36 | 43.64 | 2,058 | +0.30(+0.69%) |
May 15, 2019 | 43.20 | 43.34 | 43.20 | 43.34 | 1,105 | -0.59(-1.34%) |
May 14, 2019 | 43.18 | 43.93 | 43.18 | 43.93 | 1,932 | +0.76(+1.77%) |
May 13, 2019 | 43.99 | 43.99 | 43.17 | 43.17 | 1,422 | -1.75(-3.90%) |
May 10, 2019 | 44.42 | 44.92 | 44.31 | 44.92 | 1,158 | +0.09(+0.21%) |
May 09, 2019 | 44.39 | 44.94 | 44.27 | 44.83 | 8,536 | -0.33(-0.74%) |
May 08, 2019 | 45.32 | 45.32 | 45.07 | 45.16 | 552 | -0.22(-0.49%) |
May 07, 2019 | 45.57 | 45.79 | 45.33 | 45.38 | 5,073 | -0.94(-2.04%) |
May 06, 2019 | 45.21 | 46.33 | 45.21 | 46.33 | 2,571 | +0.11(+0.23%) |
May 03, 2019 | 45.53 | 46.22 | 45.53 | 46.22 | 1,390 | +0.75(+1.65%) |
May 02, 2019 | 45.00 | 45.57 | 45.00 | 45.47 | 2,815 | +0.31(+0.69%) |
May 01, 2019 | 45.79 | 45.81 | 44.92 | 45.16 | 3,360 | -0.37(-0.81%) |
Apr 30, 2019 | 45.53 | 45.53 | 45.53 | 45.53 | 678 | -0.24(-0.53%) |
Apr 29, 2019 | 45.22 | 45.90 | 45.22 | 45.77 | 3,653 | +0.67(+1.49%) |
Apr 26, 2019 | 44.44 | 45.12 | 44.44 | 45.10 | 2,895 | +0.46(+1.03%) |
Apr 25, 2019 | 44.79 | 44.84 | 44.35 | 44.64 | 6,285 | -0.53(-1.17%) |
Apr 24, 2019 | 44.69 | 45.17 | 44.59 | 45.17 | 2,986 | +0.35(+0.77%) |
Apr 23, 2019 | 43.69 | 44.82 | 43.69 | 44.82 | 4,624 | +1.05(+2.41%) |
Apr 22, 2019 | 44.11 | 44.11 | 43.76 | 43.77 | 2,863 | -0.66(-1.48%) |
Apr 18, 2019 | 44.77 | 44.77 | 44.22 | 44.43 | 1,274 | -0.43(-0.96%) |
Apr 17, 2019 | 44.89 | 44.89 | 44.69 | 44.86 | 1,365 | -0.08(-0.18%) |
Apr 16, 2019 | 44.06 | 44.95 | 44.06 | 44.94 | 29,114 | +0.91(+2.06%) |
Apr 15, 2019 | 44.80 | 44.80 | 44.03 | 44.03 | 6,151 | -0.86(-1.91%) |
Apr 12, 2019 | 44.43 | 44.89 | 44.29 | 44.89 | 11,467 | +1.06(+2.42%) |
Apr 11, 2019 | 44.17 | 44.17 | 43.83 | 43.83 | 1,461 | +0.09(+0.21%) |
Apr 10, 2019 | 43.22 | 43.74 | 43.01 | 43.74 | 1,225 | +0.20(+0.46%) |
Apr 09, 2019 | 43.86 | 43.90 | 43.48 | 43.54 | 25,054 | -0.58(-1.32%) |
Apr 08, 2019 | 43.99 | 44.30 | 43.95 | 44.12 | 8,613 | +0.03(+0.08%) |
Apr 05, 2019 | 44.05 | 44.22 | 44.01 | 44.09 | 2,895 | +0.16(+0.37%) |
Apr 04, 2019 | 43.14 | 43.93 | 43.14 | 43.93 | 3,473 | +0.44(+1.02%) |
Apr 03, 2019 | 43.47 | 43.52 | 43.34 | 43.48 | 2,691 | +0.23(+0.54%) |
Apr 02, 2019 | 43.11 | 43.38 | 43.11 | 43.25 | 1,963 | +0.08(+0.19%) |
Apr 01, 2019 | 42.42 | 43.17 | 42.42 | 43.16 | 15,601 | +1.08(+2.56%) |
Mar 29, 2019 | 42.67 | 42.67 | 42.08 | 42.08 | 8,455 | -0.21(-0.49%) |
Mar 28, 2019 | 41.98 | 42.29 | 41.98 | 42.29 | 13,635 | +0.33(+0.78%) |
Mar 27, 2019 | 41.58 | 41.97 | 41.37 | 41.97 | 1,408 | +0.39(+0.95%) |
Mar 26, 2019 | 41.10 | 41.58 | 40.96 | 41.57 | 13,895 | +0.94(+2.31%) |
Mar 25, 2019 | 40.69 | 40.79 | 40.35 | 40.63 | 21,689 | +0.07(+0.16%) |
Mar 22, 2019 | 41.88 | 41.88 | 40.17 | 40.57 | 10,425 | -1.90(-4.47%) |
Mar 21, 2019 | 42.49 | 42.93 | 42.03 | 42.47 | 15,659 | -0.52(-1.21%) |
Mar 20, 2019 | 44.13 | 44.13 | 42.98 | 42.98 | 4,415 | -1.48(-3.32%) |
Mar 19, 2019 | 45.39 | 45.39 | 44.46 | 44.46 | 4,175 | -0.69(-1.53%) |
Mar 18, 2019 | 44.80 | 45.25 | 44.80 | 45.15 | 1,285 | +0.43(+0.96%) |
Mar 15, 2019 | 44.70 | 44.99 | 44.64 | 44.72 | 6,050 | +0.16(+0.36%) |
Mar 14, 2019 | 44.66 | 44.66 | 44.52 | 44.56 | 2,323 | +0.04(+0.08%) |
Mar 13, 2019 | 44.34 | 44.63 | 44.31 | 44.52 | 4,353 | +0.31(+0.70%) |
Mar 12, 2019 | 44.34 | 44.59 | 44.15 | 44.22 | 2,008 | -0.19(-0.43%) |
Mar 11, 2019 | 44.03 | 44.58 | 44.03 | 44.40 | 4,100 | +0.39(+0.88%) |
Mar 08, 2019 | 43.56 | 44.19 | 43.56 | 44.02 | 5,818 | -0.05(-0.12%) |
Mar 07, 2019 | 44.49 | 44.56 | 43.88 | 44.07 | 11,077 | -0.83(-1.86%) |
Mar 06, 2019 | 45.50 | 45.50 | 44.70 | 44.90 | 7,309 | -1.10(-2.39%) |
Mar 05, 2019 | 45.90 | 46.01 | 45.52 | 46.00 | 2,320 | +0.05(+0.11%) |
Mar 04, 2019 | 46.23 | 46.23 | 45.72 | 45.95 | 2,996 | -0.39(-0.84%) |