Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 39.57 | 39.67 | 38.17 | 38.66 | 164,100 | -2.00(-4.92%) |
May 30, 2019 | 40.88 | 42.15 | 40.40 | 40.66 | 142,173 | -0.09(-0.22%) |
May 29, 2019 | 40.31 | 41.04 | 39.47 | 40.75 | 222,718 | -0.05(-0.12%) |
May 28, 2019 | 39.90 | 41.23 | 38.62 | 40.80 | 148,799 | +1.41(+3.58%) |
May 24, 2019 | 38.63 | 39.89 | 38.45 | 39.39 | 236,700 | +1.07(+2.79%) |
May 23, 2019 | 38.99 | 39.12 | 37.33 | 38.32 | 188,682 | -1.12(-2.84%) |
May 22, 2019 | 41.49 | 41.64 | 38.95 | 39.44 | 240,828 | -2.36(-5.65%) |
May 21, 2019 | 43.85 | 43.85 | 41.76 | 41.80 | 267,876 | -1.73(-3.97%) |
May 20, 2019 | 44.88 | 45.58 | 43.30 | 43.53 | 110,877 | -1.89(-4.16%) |
May 17, 2019 | 45.46 | 46.46 | 44.78 | 45.42 | 162,100 | -0.82(-1.77%) |
May 16, 2019 | 48.26 | 48.26 | 46.17 | 46.24 | 149,942 | -2.11(-4.36%) |
May 15, 2019 | 48.67 | 48.87 | 46.79 | 48.35 | 126,298 | -1.00(-2.03%) |
May 14, 2019 | 49.66 | 50.04 | 49.02 | 49.35 | 138,347 | -0.15(-0.30%) |
May 13, 2019 | 51.63 | 51.87 | 49.31 | 49.50 | 208,130 | -3.04(-5.79%) |
May 10, 2019 | 49.97 | 52.60 | 49.95 | 52.54 | 271,300 | +2.18(+4.33%) |
May 09, 2019 | 51.11 | 51.16 | 48.52 | 50.36 | 303,614 | -1.66(-3.19%) |
May 08, 2019 | 51.95 | 52.73 | 51.51 | 52.02 | 252,814 | -0.23(-0.44%) |
May 07, 2019 | 54.59 | 54.85 | 51.16 | 52.25 | 275,278 | -3.17(-5.72%) |
May 06, 2019 | 53.11 | 55.93 | 52.41 | 55.42 | 181,326 | +1.44(+2.67%) |
May 03, 2019 | 53.39 | 54.16 | 52.22 | 53.98 | 268,100 | -0.04(-0.07%) |
May 02, 2019 | 47.61 | 55.63 | 47.61 | 54.02 | 346,472 | +5.37(+11.04%) |
May 01, 2019 | 50.78 | 51.04 | 48.24 | 48.65 | 291,552 | -2.02(-3.99%) |
Apr 30, 2019 | 51.22 | 51.38 | 50.31 | 50.67 | 225,868 | -0.70(-1.36%) |
Apr 29, 2019 | 50.78 | 52.17 | 50.45 | 51.37 | 163,066 | +0.43(+0.84%) |
Apr 26, 2019 | 50.90 | 51.51 | 49.62 | 50.94 | 261,400 | +0.21(+0.41%) |
Apr 25, 2019 | 54.57 | 54.57 | 50.55 | 50.73 | 137,675 | -4.40(-7.98%) |
Apr 24, 2019 | 56.26 | 56.33 | 54.64 | 55.13 | 138,165 | -1.20(-2.13%) |
Apr 23, 2019 | 55.36 | 56.43 | 54.95 | 56.33 | 118,594 | +0.90(+1.62%) |
Apr 22, 2019 | 58.60 | 58.60 | 55.27 | 55.43 | 138,992 | -3.56(-6.03%) |
Apr 18, 2019 | 58.44 | 59.07 | 57.50 | 58.99 | 183,200 | +0.31(+0.53%) |
Apr 17, 2019 | 57.50 | 59.22 | 57.50 | 58.68 | 123,747 | +1.28(+2.23%) |
Apr 16, 2019 | 55.76 | 57.56 | 55.70 | 57.40 | 182,588 | +2.02(+3.65%) |
Apr 15, 2019 | 56.61 | 56.61 | 55.00 | 55.38 | 133,533 | -1.07(-1.90%) |
Apr 12, 2019 | 54.90 | 56.89 | 54.42 | 56.45 | 324,500 | +1.73(+3.16%) |
Apr 11, 2019 | 54.78 | 55.72 | 54.33 | 54.72 | 163,903 | -0.50(-0.91%) |
Apr 10, 2019 | 54.06 | 55.71 | 53.63 | 55.22 | 120,519 | +1.31(+2.43%) |
Apr 09, 2019 | 54.86 | 54.89 | 53.62 | 53.91 | 130,807 | -0.95(-1.73%) |
Apr 08, 2019 | 53.83 | 54.95 | 53.34 | 54.86 | 130,274 | +0.81(+1.50%) |
Apr 05, 2019 | 54.19 | 55.31 | 53.79 | 54.05 | 224,100 | -0.05(-0.09%) |
Apr 04, 2019 | 52.56 | 54.58 | 52.40 | 54.10 | 151,267 | +1.77(+3.38%) |
Apr 03, 2019 | 49.93 | 53.11 | 49.93 | 52.33 | 294,933 | +3.11(+6.32%) |
Apr 02, 2019 | 49.47 | 50.63 | 48.99 | 49.22 | 179,916 | -0.27(-0.55%) |
Apr 01, 2019 | 47.29 | 49.65 | 47.29 | 49.49 | 269,449 | +2.53(+5.39%) |
Mar 29, 2019 | 48.06 | 48.34 | 46.59 | 46.96 | 163,400 | -0.84(-1.76%) |
Mar 28, 2019 | 49.11 | 49.46 | 47.26 | 47.80 | 235,052 | -1.23(-2.51%) |
Mar 27, 2019 | 48.07 | 49.34 | 47.56 | 49.03 | 214,726 | +0.87(+1.81%) |
Mar 26, 2019 | 49.28 | 49.71 | 47.58 | 48.16 | 187,252 | -1.01(-2.05%) |
Mar 25, 2019 | 49.44 | 50.42 | 49.03 | 49.17 | 144,012 | -0.50(-1.01%) |
Mar 22, 2019 | 50.61 | 50.70 | 49.47 | 49.67 | 213,000 | -1.43(-2.80%) |
Mar 21, 2019 | 50.11 | 51.70 | 50.11 | 51.10 | 154,685 | +0.80(+1.59%) |
Mar 20, 2019 | 51.97 | 52.02 | 49.57 | 50.30 | 239,124 | -1.70(-3.27%) |
Mar 19, 2019 | 53.61 | 54.35 | 51.60 | 52.00 | 162,517 | -1.23(-2.31%) |
Mar 18, 2019 | 52.87 | 53.35 | 51.93 | 53.23 | 242,513 | +0.35(+0.66%) |
Mar 15, 2019 | 53.39 | 53.95 | 52.71 | 52.88 | 301,800 | -0.41(-0.77%) |
Mar 14, 2019 | 54.83 | 54.83 | 53.17 | 53.29 | 129,057 | -1.85(-3.36%) |
Mar 13, 2019 | 56.99 | 57.36 | 54.84 | 55.14 | 140,040 | -1.77(-3.11%) |
Mar 12, 2019 | 58.16 | 58.16 | 56.57 | 56.91 | 163,353 | -1.21(-2.08%) |
Mar 11, 2019 | 56.40 | 58.52 | 55.85 | 58.12 | 180,872 | +1.94(+3.45%) |
Mar 08, 2019 | 56.52 | 57.08 | 55.48 | 56.18 | 153,300 | -0.86(-1.51%) |
Mar 07, 2019 | 58.54 | 58.97 | 56.80 | 57.04 | 191,385 | -1.59(-2.71%) |
Mar 06, 2019 | 60.87 | 60.87 | 58.22 | 58.63 | 225,120 | -2.23(-3.66%) |
Mar 05, 2019 | 62.86 | 62.86 | 60.86 | 60.86 | 121,943 | -2.00(-3.18%) |
Mar 04, 2019 | 62.37 | 63.61 | 62.26 | 62.86 | 237,115 | +0.69(+1.11%) |