Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 41.61 | 41.91 | 41.56 | 41.78 | 127,307 | -0.25(-0.59%) |
May 30, 2019 | 42.15 | 42.15 | 41.90 | 42.03 | 44,315 | -0.13(-0.31%) |
May 29, 2019 | 41.75 | 42.22 | 41.74 | 42.16 | 107,702 | +0.28(+0.66%) |
May 28, 2019 | 42.41 | 42.71 | 41.88 | 41.88 | 70,973 | +0.20(+0.47%) |
May 24, 2019 | 42.41 | 42.41 | 41.68 | 41.68 | 590,527 | -0.32(-0.75%) |
May 23, 2019 | 42.24 | 42.28 | 41.72 | 42.00 | 312,132 | -1.70(-3.89%) |
May 22, 2019 | 44.04 | 44.14 | 43.50 | 43.70 | 127,775 | -0.29(-0.65%) |
May 21, 2019 | 43.69 | 44.11 | 43.50 | 43.99 | 203,294 | +0.98(+2.28%) |
May 20, 2019 | 43.95 | 43.95 | 42.92 | 43.01 | 270,073 | -1.84(-4.10%) |
May 17, 2019 | 45.24 | 45.59 | 44.78 | 44.85 | 363,113 | -2.23(-4.73%) |
May 16, 2019 | 47.10 | 47.46 | 46.81 | 47.07 | 354,002 | -0.03(-0.06%) |
May 15, 2019 | 46.65 | 47.34 | 46.55 | 47.10 | 225,508 | +0.71(+1.53%) |
May 14, 2019 | 46.13 | 46.52 | 45.55 | 46.39 | 269,956 | +0.98(+2.16%) |
May 13, 2019 | 45.51 | 45.87 | 45.26 | 45.41 | 314,042 | -2.06(-4.33%) |
May 10, 2019 | 47.66 | 47.79 | 46.63 | 47.47 | 118,813 | +0.35(+0.73%) |
May 09, 2019 | 46.42 | 47.35 | 45.91 | 47.12 | 224,759 | -0.40(-0.83%) |
May 08, 2019 | 47.58 | 47.87 | 47.24 | 47.52 | 171,813 | -0.15(-0.31%) |
May 07, 2019 | 48.77 | 48.92 | 47.35 | 47.67 | 600,027 | -1.70(-3.45%) |
May 06, 2019 | 48.77 | 49.43 | 48.35 | 49.37 | 380,510 | -1.82(-3.55%) |
May 03, 2019 | 50.83 | 51.23 | 50.71 | 51.19 | 74,321 | +0.98(+1.95%) |
May 02, 2019 | 50.34 | 50.71 | 49.86 | 50.21 | 459,332 | -0.14(-0.28%) |
May 01, 2019 | 50.78 | 51.17 | 50.30 | 50.35 | 131,194 | -0.22(-0.43%) |
Apr 30, 2019 | 50.34 | 50.73 | 50.21 | 50.56 | 124,774 | +0.18(+0.35%) |
Apr 29, 2019 | 50.23 | 50.47 | 50.19 | 50.39 | 77,390 | +0.02(+0.04%) |
Apr 26, 2019 | 50.11 | 50.37 | 49.87 | 50.37 | 174,731 | +0.30(+0.59%) |
Apr 25, 2019 | 50.14 | 50.14 | 49.58 | 50.07 | 230,596 | -0.71(-1.40%) |
Apr 24, 2019 | 51.26 | 51.50 | 50.69 | 50.78 | 484,526 | -0.60(-1.17%) |
Apr 23, 2019 | 50.91 | 51.45 | 50.91 | 51.39 | 168,549 | +0.49(+0.97%) |
Apr 22, 2019 | 50.61 | 50.90 | 50.44 | 50.89 | 152,856 | -0.22(-0.43%) |
Apr 18, 2019 | 51.10 | 51.20 | 50.79 | 51.11 | 112,341 | +0.21(+0.41%) |
Apr 17, 2019 | 51.02 | 51.20 | 50.73 | 50.90 | 196,051 | +0.36(+0.70%) |
Apr 16, 2019 | 50.58 | 50.67 | 50.28 | 50.55 | 137,486 | +0.45(+0.89%) |
Apr 15, 2019 | 51.02 | 51.02 | 49.93 | 50.10 | 217,708 | -1.00(-1.95%) |
Apr 12, 2019 | 51.08 | 51.38 | 50.94 | 51.10 | 203,853 | +0.73(+1.45%) |
Apr 11, 2019 | 50.73 | 50.73 | 50.20 | 50.37 | 461,463 | -0.78(-1.53%) |
Apr 10, 2019 | 51.35 | 51.43 | 50.94 | 51.15 | 419,659 | +0.00(+0.00%) |
Apr 09, 2019 | 51.49 | 51.49 | 51.08 | 51.15 | 144,932 | -0.13(-0.25%) |
Apr 08, 2019 | 51.15 | 51.34 | 50.77 | 51.28 | 165,754 | -0.04(-0.08%) |
Apr 05, 2019 | 50.78 | 51.41 | 50.66 | 51.32 | 316,902 | +0.83(+1.65%) |
Apr 04, 2019 | 50.14 | 50.51 | 49.97 | 50.49 | 224,815 | +0.41(+0.81%) |
Apr 03, 2019 | 49.87 | 50.51 | 49.84 | 50.08 | 446,815 | +0.63(+1.28%) |
Apr 02, 2019 | 49.60 | 49.77 | 49.32 | 49.45 | 321,021 | -0.31(-0.62%) |
Apr 01, 2019 | 49.26 | 49.88 | 49.13 | 49.75 | 288,378 | +1.19(+2.44%) |
Mar 29, 2019 | 48.12 | 48.64 | 48.01 | 48.57 | 157,440 | +1.00(+2.10%) |
Mar 28, 2019 | 47.34 | 47.71 | 47.09 | 47.57 | 78,155 | +0.41(+0.86%) |
Mar 27, 2019 | 47.27 | 47.52 | 47.02 | 47.16 | 47,569 | -0.03(-0.06%) |
Mar 26, 2019 | 47.34 | 47.47 | 46.98 | 47.19 | 100,616 | +0.11(+0.23%) |
Mar 25, 2019 | 46.48 | 47.13 | 46.42 | 47.08 | 248,264 | +0.55(+1.19%) |
Mar 22, 2019 | 47.54 | 47.61 | 46.50 | 46.53 | 253,501 | -1.41(-2.95%) |
Mar 21, 2019 | 47.27 | 47.94 | 47.27 | 47.94 | 159,174 | +0.24(+0.50%) |
Mar 20, 2019 | 47.94 | 48.09 | 47.14 | 47.71 | 651,250 | -0.65(-1.35%) |
Mar 19, 2019 | 48.58 | 48.76 | 48.21 | 48.36 | 254,912 | -0.18(-0.37%) |
Mar 18, 2019 | 48.61 | 48.77 | 48.29 | 48.54 | 96,648 | +0.39(+0.80%) |
Mar 15, 2019 | 47.96 | 48.25 | 47.87 | 48.15 | 103,645 | +0.75(+1.59%) |
Mar 14, 2019 | 47.52 | 47.52 | 47.02 | 47.40 | 116,252 | -0.60(-1.26%) |
Mar 13, 2019 | 47.89 | 48.20 | 47.74 | 48.00 | 178,228 | +0.11(+0.23%) |
Mar 12, 2019 | 48.16 | 48.23 | 47.62 | 47.89 | 136,553 | +0.05(+0.10%) |
Mar 11, 2019 | 46.98 | 47.94 | 46.98 | 47.85 | 170,453 | +1.57(+3.40%) |
Mar 08, 2019 | 45.57 | 46.42 | 45.44 | 46.27 | 362,001 | -0.60(-1.29%) |
Mar 07, 2019 | 48.31 | 48.31 | 46.68 | 46.88 | 337,859 | -1.99(-4.07%) |
Mar 06, 2019 | 49.30 | 49.45 | 48.83 | 48.86 | 424,349 | -0.39(-0.78%) |
Mar 05, 2019 | 48.27 | 49.43 | 48.25 | 49.25 | 268,652 | +1.46(+3.06%) |
Mar 04, 2019 | 48.16 | 48.16 | 47.07 | 47.79 | 186,352 | +0.48(+1.02%) |