Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 50.49 | 50.54 | 48.99 | 49.80 | 11,600 | -1.21(-2.37%) |
May 30, 2019 | 51.29 | 51.56 | 51.01 | 51.01 | 7,599 | -0.10(-0.20%) |
May 29, 2019 | 51.78 | 52.06 | 50.76 | 51.11 | 18,658 | -1.18(-2.26%) |
May 28, 2019 | 52.87 | 52.87 | 52.02 | 52.29 | 5,517 | -0.37(-0.70%) |
May 24, 2019 | 52.65 | 53.30 | 52.38 | 52.66 | 5,200 | +0.14(+0.27%) |
May 23, 2019 | 52.99 | 52.99 | 52.01 | 52.52 | 10,164 | -0.98(-1.83%) |
May 22, 2019 | 52.73 | 53.66 | 52.69 | 53.50 | 13,090 | +0.77(+1.46%) |
May 21, 2019 | 56.61 | 56.61 | 52.19 | 52.73 | 31,320 | -3.77(-6.67%) |
May 20, 2019 | 56.32 | 56.93 | 55.62 | 56.50 | 8,525 | +0.21(+0.37%) |
May 17, 2019 | 57.08 | 57.59 | 56.22 | 56.29 | 8,700 | -0.99(-1.73%) |
May 16, 2019 | 56.69 | 58.00 | 56.65 | 57.28 | 10,715 | +0.68(+1.20%) |
May 15, 2019 | 54.81 | 57.17 | 54.81 | 56.60 | 11,816 | +1.11(+2.00%) |
May 14, 2019 | 54.89 | 55.85 | 54.50 | 55.49 | 12,352 | +0.70(+1.28%) |
May 13, 2019 | 54.30 | 55.13 | 53.59 | 54.79 | 13,450 | +0.16(+0.29%) |
May 10, 2019 | 55.01 | 55.37 | 54.47 | 54.63 | 25,500 | -0.10(-0.18%) |
May 09, 2019 | 51.00 | 55.49 | 51.00 | 54.73 | 21,562 | +3.08(+5.96%) |
May 08, 2019 | 50.31 | 52.00 | 50.20 | 51.65 | 3,813 | +1.61(+3.22%) |
May 07, 2019 | 49.15 | 50.40 | 49.15 | 50.04 | 8,018 | +0.34(+0.68%) |
May 06, 2019 | 51.33 | 51.33 | 49.57 | 49.70 | 11,273 | -0.22(-0.44%) |
May 03, 2019 | 49.30 | 49.92 | 49.30 | 49.92 | 3,600 | +0.62(+1.26%) |
May 02, 2019 | 49.45 | 49.55 | 48.85 | 49.30 | 4,505 | -0.30(-0.60%) |
May 01, 2019 | 48.90 | 49.83 | 48.90 | 49.60 | 4,688 | -0.12(-0.24%) |
Apr 30, 2019 | 49.74 | 49.84 | 49.10 | 49.72 | 9,034 | -0.02(-0.04%) |
Apr 29, 2019 | 49.37 | 49.74 | 48.80 | 49.74 | 9,759 | +0.41(+0.83%) |
Apr 26, 2019 | 48.02 | 49.33 | 47.96 | 49.33 | 7,300 | +1.33(+2.77%) |
Apr 25, 2019 | 48.26 | 48.55 | 47.79 | 48.00 | 5,750 | -0.49(-1.01%) |
Apr 24, 2019 | 48.27 | 48.70 | 48.20 | 48.49 | 12,389 | +0.22(+0.46%) |
Apr 23, 2019 | 46.28 | 48.39 | 46.28 | 48.27 | 20,580 | +2.22(+4.82%) |
Apr 22, 2019 | 45.89 | 46.29 | 45.89 | 46.05 | 7,150 | +0.15(+0.33%) |
Apr 18, 2019 | 45.37 | 45.93 | 45.37 | 45.90 | 8,800 | +0.07(+0.15%) |
Apr 17, 2019 | 46.04 | 46.29 | 43.70 | 45.83 | 17,191 | +0.38(+0.84%) |
Apr 16, 2019 | 45.20 | 45.95 | 44.73 | 45.45 | 14,384 | +0.44(+0.98%) |
Apr 15, 2019 | 44.87 | 45.29 | 44.37 | 45.01 | 21,152 | +0.52(+1.17%) |
Apr 12, 2019 | 43.52 | 44.93 | 43.40 | 44.49 | 10,700 | +0.69(+1.58%) |
Apr 11, 2019 | 42.04 | 43.90 | 42.04 | 43.80 | 11,641 | +0.80(+1.86%) |
Apr 10, 2019 | 42.71 | 43.00 | 42.21 | 43.00 | 4,936 | +0.60(+1.42%) |
Apr 09, 2019 | 41.93 | 42.81 | 41.89 | 42.40 | 7,709 | -0.15(-0.35%) |
Apr 08, 2019 | 41.75 | 42.55 | 41.53 | 42.55 | 5,824 | +0.78(+1.87%) |
Apr 05, 2019 | 41.41 | 41.98 | 41.15 | 41.77 | 10,000 | -0.03(-0.07%) |
Apr 04, 2019 | 41.51 | 41.93 | 41.51 | 41.80 | 3,323 | +0.09(+0.22%) |
Apr 03, 2019 | 41.61 | 41.91 | 41.15 | 41.71 | 8,217 | -0.06(-0.14%) |
Apr 02, 2019 | 41.75 | 42.15 | 41.20 | 41.77 | 9,974 | -0.22(-0.52%) |
Apr 01, 2019 | 42.44 | 42.44 | 41.18 | 41.99 | 11,943 | -0.40(-0.94%) |
Mar 29, 2019 | 42.47 | 42.94 | 39.93 | 42.39 | 19,100 | +0.10(+0.24%) |
Mar 28, 2019 | 41.60 | 42.29 | 41.44 | 42.29 | 8,089 | +0.71(+1.71%) |
Mar 27, 2019 | 41.64 | 41.78 | 40.65 | 41.58 | 11,875 | +0.09(+0.22%) |
Mar 26, 2019 | 40.57 | 41.64 | 40.18 | 41.49 | 9,601 | +0.91(+2.24%) |
Mar 25, 2019 | 40.40 | 40.91 | 39.87 | 40.58 | 5,400 | +0.67(+1.68%) |
Mar 22, 2019 | 41.36 | 42.21 | 39.91 | 39.91 | 17,100 | -1.57(-3.78%) |
Mar 21, 2019 | 40.44 | 42.17 | 40.44 | 41.48 | 8,862 | +0.53(+1.29%) |
Mar 20, 2019 | 40.12 | 41.95 | 40.10 | 40.95 | 11,593 | +0.42(+1.04%) |
Mar 19, 2019 | 40.44 | 41.50 | 39.76 | 40.53 | 7,145 | +0.19(+0.47%) |
Mar 18, 2019 | 39.81 | 42.50 | 39.81 | 40.34 | 10,178 | +0.69(+1.74%) |
Mar 15, 2019 | 42.50 | 42.50 | 39.65 | 39.65 | 42,500 | -2.93(-6.88%) |
Mar 14, 2019 | 42.80 | 42.80 | 40.12 | 42.58 | 13,254 | +0.43(+1.02%) |
Mar 13, 2019 | 37.86 | 42.56 | 37.86 | 42.15 | 17,649 | +4.45(+11.80%) |
Mar 12, 2019 | 38.67 | 38.71 | 37.65 | 37.70 | 15,008 | -0.76(-1.98%) |
Mar 11, 2019 | 38.07 | 38.46 | 37.82 | 38.46 | 8,166 | +0.30(+0.79%) |
Mar 08, 2019 | 38.75 | 38.99 | 37.02 | 38.16 | 5,600 | -1.10(-2.80%) |
Mar 07, 2019 | 41.70 | 41.73 | 39.02 | 39.26 | 22,294 | -2.55(-6.10%) |
Mar 06, 2019 | 41.79 | 42.48 | 41.79 | 41.81 | 2,003 | -0.57(-1.34%) |
Mar 05, 2019 | 42.53 | 42.61 | 42.29 | 42.38 | 1,826 | -0.22(-0.52%) |
Mar 04, 2019 | 42.58 | 42.87 | 41.73 | 42.60 | 4,674 | +0.07(+0.16%) |