Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 41.24 | 41.24 | 39.37 | 39.88 | 30,953 | -2.18(-5.19%) |
May 30, 2019 | 41.78 | 42.96 | 41.13 | 42.06 | 14,006 | +0.26(+0.62%) |
May 29, 2019 | 42.98 | 43.14 | 41.04 | 41.81 | 49,151 | -1.39(-3.21%) |
May 28, 2019 | 45.75 | 45.82 | 43.14 | 43.19 | 35,383 | -2.06(-4.56%) |
May 24, 2019 | 43.50 | 45.26 | 43.50 | 45.26 | 23,492 | +2.21(+5.14%) |
May 23, 2019 | 43.65 | 44.63 | 42.68 | 43.05 | 45,037 | -1.60(-3.57%) |
May 22, 2019 | 44.80 | 46.13 | 42.89 | 44.64 | 50,668 | -1.94(-4.17%) |
May 21, 2019 | 44.93 | 46.91 | 44.56 | 46.59 | 65,124 | +1.96(+4.40%) |
May 20, 2019 | 46.21 | 46.97 | 44.32 | 44.62 | 30,662 | -2.48(-5.26%) |
May 17, 2019 | 47.70 | 49.21 | 47.10 | 47.10 | 62,309 | -1.43(-2.94%) |
May 16, 2019 | 48.04 | 49.41 | 47.64 | 48.53 | 67,039 | +1.40(+2.98%) |
May 15, 2019 | 45.89 | 47.25 | 45.52 | 47.13 | 19,946 | +0.51(+1.09%) |
May 14, 2019 | 44.65 | 47.44 | 43.87 | 46.62 | 32,027 | +2.34(+5.29%) |
May 13, 2019 | 44.43 | 44.53 | 42.90 | 44.27 | 40,141 | -1.88(-4.08%) |
May 10, 2019 | 45.35 | 46.18 | 43.99 | 46.16 | 24,601 | +0.20(+0.43%) |
May 09, 2019 | 44.09 | 45.98 | 43.36 | 45.96 | 50,962 | +1.21(+2.70%) |
May 08, 2019 | 46.09 | 46.43 | 44.75 | 44.75 | 20,406 | -1.20(-2.61%) |
May 07, 2019 | 47.51 | 47.65 | 44.73 | 45.95 | 91,148 | -1.86(-3.90%) |
May 06, 2019 | 45.78 | 48.14 | 45.67 | 47.82 | 148,627 | -0.51(-1.05%) |
May 03, 2019 | 47.61 | 48.77 | 46.85 | 48.32 | 143,977 | +1.00(+2.12%) |
May 02, 2019 | 46.04 | 48.14 | 45.56 | 47.32 | 91,487 | +1.53(+3.34%) |
May 01, 2019 | 46.04 | 48.60 | 45.67 | 45.79 | 62,093 | -0.13(-0.28%) |
Apr 30, 2019 | 44.99 | 46.07 | 44.66 | 45.92 | 51,679 | +0.56(+1.22%) |
Apr 29, 2019 | 45.00 | 45.66 | 44.23 | 45.37 | 49,729 | +0.45(+0.99%) |
Apr 26, 2019 | 45.40 | 45.40 | 44.14 | 44.92 | 26,113 | -0.28(-0.61%) |
Apr 25, 2019 | 46.83 | 47.31 | 43.10 | 45.20 | 149,473 | -3.01(-6.23%) |
Apr 24, 2019 | 47.61 | 49.04 | 47.17 | 48.20 | 83,269 | +0.44(+0.91%) |
Apr 23, 2019 | 46.83 | 48.44 | 46.61 | 47.77 | 78,958 | +1.76(+3.82%) |
Apr 22, 2019 | 47.21 | 47.21 | 45.14 | 46.01 | 55,676 | -1.25(-2.64%) |
Apr 18, 2019 | 45.92 | 47.43 | 45.55 | 47.26 | 74,610 | +1.26(+2.74%) |
Apr 17, 2019 | 45.84 | 46.10 | 45.17 | 46.00 | 101,219 | +0.54(+1.18%) |
Apr 16, 2019 | 45.10 | 45.47 | 44.39 | 45.47 | 45,032 | +0.75(+1.69%) |
Apr 15, 2019 | 44.57 | 45.09 | 43.97 | 44.71 | 86,927 | +0.35(+0.78%) |
Apr 12, 2019 | 44.63 | 44.87 | 44.01 | 44.36 | 64,124 | +0.34(+0.77%) |
Apr 11, 2019 | 42.35 | 44.08 | 42.35 | 44.03 | 83,744 | +1.46(+3.43%) |
Apr 10, 2019 | 41.49 | 42.78 | 41.37 | 42.57 | 46,435 | +1.21(+2.93%) |
Apr 09, 2019 | 42.95 | 42.95 | 41.07 | 41.36 | 57,950 | -1.65(-3.83%) |
Apr 08, 2019 | 43.00 | 43.20 | 42.18 | 43.01 | 79,030 | +0.03(+0.07%) |
Apr 05, 2019 | 41.51 | 43.01 | 41.51 | 42.98 | 155,773 | +1.85(+4.51%) |
Apr 04, 2019 | 38.98 | 41.13 | 38.67 | 41.12 | 79,455 | +2.45(+6.33%) |
Apr 03, 2019 | 38.00 | 39.48 | 37.84 | 38.67 | 51,434 | +1.13(+3.01%) |
Apr 02, 2019 | 37.65 | 37.73 | 36.77 | 37.54 | 20,112 | -0.10(-0.26%) |
Apr 01, 2019 | 37.58 | 38.02 | 36.51 | 37.64 | 66,762 | +0.60(+1.61%) |
Mar 29, 2019 | 37.92 | 39.03 | 36.84 | 37.04 | 55,151 | -0.62(-1.63%) |
Mar 28, 2019 | 39.45 | 39.49 | 36.95 | 37.66 | 92,765 | -1.39(-3.56%) |
Mar 27, 2019 | 37.62 | 39.97 | 37.62 | 39.05 | 108,643 | +2.27(+6.18%) |
Mar 26, 2019 | 37.34 | 37.34 | 35.61 | 36.78 | 55,825 | -0.05(-0.13%) |
Mar 25, 2019 | 34.82 | 37.04 | 34.42 | 36.83 | 89,849 | +2.17(+6.27%) |
Mar 22, 2019 | 35.04 | 36.43 | 34.38 | 34.65 | 69,770 | -0.73(-2.07%) |
Mar 21, 2019 | 32.83 | 35.98 | 32.83 | 35.39 | 206,488 | +2.19(+6.60%) |
Mar 20, 2019 | 33.89 | 34.26 | 31.52 | 33.20 | 320,879 | -0.73(-2.15%) |
Mar 19, 2019 | 36.20 | 36.20 | 33.72 | 33.93 | 24,792 | -1.63(-4.57%) |
Mar 18, 2019 | 35.21 | 35.76 | 34.69 | 35.55 | 22,029 | +0.42(+1.18%) |
Mar 15, 2019 | 35.40 | 36.35 | 35.01 | 35.14 | 20,599 | -0.28(-0.78%) |
Mar 14, 2019 | 35.84 | 36.01 | 34.83 | 35.41 | 20,719 | -0.43(-1.21%) |
Mar 13, 2019 | 37.21 | 37.48 | 35.75 | 35.85 | 135,321 | -0.96(-2.62%) |
Mar 12, 2019 | 37.14 | 37.14 | 36.05 | 36.81 | 20,147 | -0.04(-0.11%) |
Mar 11, 2019 | 35.76 | 36.95 | 35.76 | 36.85 | 24,533 | +1.50(+4.24%) |
Mar 08, 2019 | 35.16 | 36.08 | 34.30 | 35.35 | 41,198 | +0.12(+0.35%) |
Mar 07, 2019 | 34.28 | 35.78 | 33.84 | 35.23 | 27,734 | +1.27(+3.73%) |
Mar 06, 2019 | 34.45 | 35.07 | 33.94 | 33.96 | 24,156 | -0.51(-1.47%) |
Mar 05, 2019 | 36.22 | 36.22 | 34.46 | 34.46 | 59,111 | -1.91(-5.25%) |
Mar 04, 2019 | 35.49 | 36.98 | 35.49 | 36.37 | 44,460 | +1.33(+3.79%) |