Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 41.68 | 41.68 | 39.96 | 40.18 | 598,933 | -2.59(-6.06%) |
May 30, 2019 | 43.04 | 43.93 | 42.36 | 42.78 | 213,094 | -0.13(-0.30%) |
May 29, 2019 | 43.09 | 43.37 | 42.49 | 42.90 | 222,617 | -0.52(-1.19%) |
May 28, 2019 | 44.69 | 44.85 | 43.41 | 43.42 | 204,595 | -0.48(-1.09%) |
May 24, 2019 | 43.29 | 43.95 | 42.89 | 43.90 | 276,981 | +0.93(+2.16%) |
May 23, 2019 | 44.08 | 44.08 | 42.75 | 42.97 | 391,143 | -1.94(-4.31%) |
May 22, 2019 | 44.96 | 45.57 | 44.51 | 44.91 | 462,915 | -0.22(-0.48%) |
May 21, 2019 | 44.65 | 45.30 | 44.57 | 45.12 | 325,926 | +0.81(+1.83%) |
May 20, 2019 | 44.13 | 44.56 | 43.54 | 44.31 | 330,237 | -0.28(-0.64%) |
May 17, 2019 | 45.57 | 45.78 | 44.43 | 44.60 | 477,306 | -1.47(-3.19%) |
May 16, 2019 | 46.02 | 46.74 | 45.82 | 46.06 | 409,509 | +0.09(+0.19%) |
May 15, 2019 | 44.24 | 46.23 | 44.23 | 45.98 | 377,569 | +1.25(+2.79%) |
May 14, 2019 | 42.94 | 44.92 | 42.88 | 44.73 | 351,427 | +1.87(+4.37%) |
May 13, 2019 | 41.92 | 43.67 | 41.71 | 42.85 | 481,199 | +0.07(+0.16%) |
May 10, 2019 | 42.94 | 43.30 | 41.35 | 42.79 | 741,311 | -0.52(-1.19%) |
May 09, 2019 | 45.90 | 46.07 | 43.22 | 43.30 | 732,208 | -3.48(-7.44%) |
May 08, 2019 | 46.33 | 47.98 | 42.18 | 46.79 | 1,374,304 | -3.00(-6.03%) |
May 07, 2019 | 50.56 | 50.96 | 49.28 | 49.79 | 470,236 | -1.57(-3.06%) |
May 06, 2019 | 50.74 | 52.59 | 50.38 | 51.36 | 603,348 | -0.59(-1.13%) |
May 03, 2019 | 49.92 | 52.01 | 49.41 | 51.94 | 252,332 | +2.02(+4.04%) |
May 02, 2019 | 49.75 | 50.56 | 49.29 | 49.93 | 158,950 | +0.07(+0.14%) |
May 01, 2019 | 50.34 | 50.80 | 49.64 | 49.86 | 325,690 | -0.35(-0.70%) |
Apr 30, 2019 | 51.43 | 51.43 | 49.54 | 50.21 | 342,315 | -1.34(-2.59%) |
Apr 29, 2019 | 49.93 | 51.91 | 49.80 | 51.54 | 344,380 | +1.65(+3.30%) |
Apr 26, 2019 | 49.82 | 50.18 | 49.26 | 49.90 | 166,718 | +0.03(+0.06%) |
Apr 25, 2019 | 50.80 | 50.80 | 49.05 | 49.87 | 155,389 | -1.10(-2.16%) |
Apr 24, 2019 | 51.59 | 51.91 | 50.70 | 50.97 | 183,703 | -0.52(-1.00%) |
Apr 23, 2019 | 51.61 | 51.87 | 51.14 | 51.49 | 189,393 | -0.08(-0.15%) |
Apr 22, 2019 | 50.97 | 51.59 | 50.77 | 51.56 | 179,016 | +0.45(+0.88%) |
Apr 18, 2019 | 51.24 | 51.42 | 50.58 | 51.12 | 206,705 | -0.26(-0.51%) |
Apr 17, 2019 | 51.46 | 51.46 | 50.30 | 51.38 | 248,783 | +0.28(+0.55%) |
Apr 16, 2019 | 50.56 | 51.22 | 50.09 | 51.10 | 224,926 | +0.83(+1.65%) |
Apr 15, 2019 | 51.56 | 51.87 | 49.81 | 50.27 | 248,017 | -1.17(-2.28%) |
Apr 12, 2019 | 51.69 | 51.83 | 50.76 | 51.44 | 396,903 | +0.13(+0.25%) |
Apr 11, 2019 | 51.30 | 51.58 | 50.80 | 51.31 | 561,464 | +0.17(+0.32%) |
Apr 10, 2019 | 49.36 | 51.20 | 49.14 | 51.14 | 468,009 | +1.89(+3.84%) |
Apr 09, 2019 | 49.38 | 49.75 | 48.94 | 49.25 | 484,666 | -0.37(-0.75%) |
Apr 08, 2019 | 49.11 | 49.62 | 48.82 | 49.62 | 252,416 | +0.42(+0.85%) |
Apr 05, 2019 | 48.30 | 49.28 | 48.28 | 49.20 | 330,257 | +1.16(+2.42%) |
Apr 04, 2019 | 48.20 | 48.58 | 47.84 | 48.04 | 301,588 | -0.06(-0.12%) |
Apr 03, 2019 | 47.30 | 48.47 | 47.30 | 48.10 | 435,262 | +1.42(+3.05%) |
Apr 02, 2019 | 46.49 | 47.30 | 46.45 | 46.68 | 221,811 | +0.25(+0.55%) |
Apr 01, 2019 | 45.77 | 46.47 | 45.32 | 46.42 | 346,446 | +1.45(+3.23%) |
Mar 29, 2019 | 44.78 | 45.82 | 44.68 | 44.97 | 364,708 | +0.44(+0.99%) |
Mar 28, 2019 | 44.16 | 44.69 | 43.72 | 44.53 | 187,139 | +0.47(+1.06%) |
Mar 27, 2019 | 43.96 | 44.29 | 42.98 | 44.06 | 417,580 | +0.18(+0.40%) |
Mar 26, 2019 | 45.50 | 45.60 | 43.62 | 43.89 | 635,616 | -1.23(-2.72%) |
Mar 25, 2019 | 46.03 | 46.26 | 44.83 | 45.12 | 530,607 | -1.14(-2.47%) |
Mar 22, 2019 | 49.65 | 49.84 | 45.76 | 46.26 | 607,198 | -3.83(-7.65%) |
Mar 21, 2019 | 49.35 | 50.55 | 49.31 | 50.09 | 295,366 | +0.58(+1.16%) |
Mar 20, 2019 | 49.93 | 50.13 | 48.85 | 49.52 | 463,684 | -0.50(-0.99%) |
Mar 19, 2019 | 48.93 | 50.54 | 48.63 | 50.01 | 549,471 | +1.36(+2.79%) |
Mar 18, 2019 | 47.73 | 48.73 | 47.38 | 48.66 | 321,328 | +1.01(+2.13%) |
Mar 15, 2019 | 47.26 | 48.27 | 47.18 | 47.64 | 526,915 | +0.54(+1.14%) |
Mar 14, 2019 | 47.39 | 47.75 | 46.90 | 47.11 | 283,119 | -0.28(-0.60%) |
Mar 13, 2019 | 47.73 | 48.27 | 47.27 | 47.39 | 278,875 | -0.17(-0.35%) |
Mar 12, 2019 | 46.95 | 47.69 | 46.30 | 47.56 | 467,735 | +0.60(+1.29%) |
Mar 11, 2019 | 46.73 | 47.98 | 46.43 | 46.95 | 467,766 | +0.28(+0.61%) |
Mar 08, 2019 | 46.10 | 46.78 | 45.34 | 46.67 | 405,824 | +0.28(+0.61%) |
Mar 07, 2019 | 47.27 | 47.27 | 45.99 | 46.39 | 439,431 | -0.99(-2.10%) |
Mar 06, 2019 | 49.20 | 49.26 | 47.31 | 47.38 | 327,053 | -1.67(-3.40%) |
Mar 05, 2019 | 50.28 | 50.28 | 48.70 | 49.05 | 294,340 | -1.06(-2.12%) |
Mar 04, 2019 | 50.72 | 50.96 | 49.07 | 50.11 | 513,103 | -0.35(-0.70%) |