Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 43.55 | 44.05 | 43.46 | 43.96 | 366,200 | -0.06(-0.14%) |
May 30, 2019 | 43.82 | 44.20 | 43.72 | 44.02 | 291,320 | +0.24(+0.55%) |
May 29, 2019 | 43.34 | 43.97 | 43.17 | 43.78 | 284,654 | +0.34(+0.78%) |
May 28, 2019 | 43.60 | 44.06 | 43.44 | 43.44 | 350,185 | -0.16(-0.37%) |
May 24, 2019 | 43.48 | 43.92 | 43.46 | 43.60 | 263,400 | +0.36(+0.83%) |
May 23, 2019 | 42.82 | 43.39 | 42.68 | 43.24 | 333,758 | -0.02(-0.05%) |
May 22, 2019 | 43.00 | 43.61 | 43.00 | 43.26 | 228,092 | +0.00(+0.00%) |
May 21, 2019 | 43.11 | 43.75 | 43.02 | 43.26 | 276,923 | +0.36(+0.84%) |
May 20, 2019 | 42.62 | 43.06 | 42.36 | 42.90 | 278,175 | -0.08(-0.19%) |
May 17, 2019 | 43.31 | 43.70 | 42.96 | 42.98 | 267,700 | -0.71(-1.63%) |
May 16, 2019 | 43.88 | 44.44 | 43.63 | 43.69 | 268,571 | -0.04(-0.09%) |
May 15, 2019 | 43.01 | 44.03 | 42.70 | 43.73 | 349,826 | +0.31(+0.71%) |
May 14, 2019 | 43.74 | 43.95 | 43.38 | 43.42 | 456,227 | -0.62(-1.41%) |
May 13, 2019 | 44.67 | 44.95 | 42.75 | 44.04 | 523,763 | -1.42(-3.12%) |
May 10, 2019 | 44.62 | 45.48 | 44.17 | 45.46 | 419,200 | +0.84(+1.88%) |
May 09, 2019 | 43.98 | 44.79 | 43.50 | 44.62 | 473,047 | +0.26(+0.59%) |
May 08, 2019 | 45.06 | 45.13 | 43.85 | 44.36 | 375,142 | -0.77(-1.71%) |
May 07, 2019 | 45.95 | 46.13 | 44.72 | 45.13 | 345,944 | -1.17(-2.53%) |
May 06, 2019 | 45.29 | 47.01 | 45.29 | 46.30 | 486,283 | +0.44(+0.96%) |
May 03, 2019 | 47.37 | 49.21 | 45.56 | 45.86 | 546,200 | -4.16(-8.32%) |
May 02, 2019 | 49.22 | 50.35 | 49.22 | 50.02 | 238,166 | +0.41(+0.83%) |
May 01, 2019 | 49.72 | 50.49 | 49.55 | 49.61 | 277,269 | +0.29(+0.59%) |
Apr 30, 2019 | 49.82 | 49.92 | 48.71 | 49.32 | 315,419 | -0.46(-0.92%) |
Apr 29, 2019 | 49.75 | 50.35 | 49.66 | 49.78 | 304,790 | +0.02(+0.04%) |
Apr 26, 2019 | 48.74 | 49.98 | 48.54 | 49.76 | 202,700 | +1.02(+2.09%) |
Apr 25, 2019 | 48.69 | 49.00 | 47.72 | 48.74 | 230,004 | -0.10(-0.20%) |
Apr 24, 2019 | 48.95 | 49.06 | 48.59 | 48.84 | 228,102 | -0.11(-0.22%) |
Apr 23, 2019 | 47.62 | 49.08 | 47.62 | 48.95 | 297,907 | +1.28(+2.69%) |
Apr 22, 2019 | 47.80 | 47.94 | 47.05 | 47.67 | 199,696 | -0.33(-0.69%) |
Apr 18, 2019 | 48.44 | 48.95 | 47.92 | 48.00 | 174,000 | -0.57(-1.17%) |
Apr 17, 2019 | 49.45 | 49.68 | 48.39 | 48.57 | 231,604 | -0.61(-1.24%) |
Apr 16, 2019 | 49.36 | 49.38 | 48.76 | 49.18 | 183,952 | +0.16(+0.33%) |
Apr 15, 2019 | 48.65 | 49.03 | 48.25 | 49.02 | 239,250 | +0.44(+0.91%) |
Apr 12, 2019 | 48.58 | 48.87 | 48.09 | 48.58 | 253,900 | +0.25(+0.52%) |
Apr 11, 2019 | 48.45 | 48.56 | 47.85 | 48.33 | 213,483 | -0.03(-0.06%) |
Apr 10, 2019 | 47.81 | 48.51 | 47.39 | 48.36 | 217,853 | +0.70(+1.47%) |
Apr 09, 2019 | 47.75 | 48.34 | 47.55 | 47.66 | 243,540 | -0.29(-0.60%) |
Apr 08, 2019 | 47.68 | 48.22 | 47.18 | 47.95 | 241,302 | +0.11(+0.23%) |
Apr 05, 2019 | 48.01 | 48.41 | 47.62 | 47.84 | 587,500 | -0.03(-0.06%) |
Apr 04, 2019 | 47.57 | 48.03 | 47.35 | 47.87 | 231,696 | +0.39(+0.82%) |
Apr 03, 2019 | 46.92 | 47.72 | 46.86 | 47.48 | 325,416 | +1.00(+2.15%) |
Apr 02, 2019 | 46.90 | 46.90 | 46.30 | 46.48 | 242,435 | -0.45(-0.96%) |
Apr 01, 2019 | 46.59 | 47.05 | 46.05 | 46.93 | 335,644 | +0.61(+1.32%) |
Mar 29, 2019 | 46.38 | 47.09 | 46.21 | 46.32 | 385,000 | +0.27(+0.59%) |
Mar 28, 2019 | 45.51 | 46.10 | 45.50 | 46.05 | 183,816 | +0.63(+1.39%) |
Mar 27, 2019 | 45.51 | 45.77 | 45.09 | 45.42 | 219,559 | -0.25(-0.55%) |
Mar 26, 2019 | 45.73 | 46.29 | 45.54 | 45.67 | 214,997 | +0.14(+0.31%) |
Mar 25, 2019 | 45.69 | 46.01 | 45.19 | 45.53 | 316,681 | -0.44(-0.96%) |
Mar 22, 2019 | 47.54 | 47.69 | 45.95 | 45.97 | 311,000 | -1.93(-4.03%) |
Mar 21, 2019 | 47.16 | 48.28 | 47.16 | 47.90 | 343,842 | +0.60(+1.27%) |
Mar 20, 2019 | 48.23 | 48.59 | 46.71 | 47.30 | 381,586 | -1.02(-2.11%) |
Mar 19, 2019 | 48.94 | 49.27 | 48.29 | 48.32 | 285,050 | -0.51(-1.04%) |
Mar 18, 2019 | 48.87 | 49.30 | 48.65 | 48.83 | 415,016 | -0.01(-0.02%) |
Mar 15, 2019 | 48.46 | 49.56 | 48.46 | 48.84 | 787,800 | +0.52(+1.08%) |
Mar 14, 2019 | 48.57 | 48.70 | 48.23 | 48.32 | 318,733 | -0.35(-0.72%) |
Mar 13, 2019 | 48.14 | 49.03 | 48.06 | 48.67 | 406,490 | +0.64(+1.33%) |
Mar 12, 2019 | 48.19 | 48.65 | 47.69 | 48.03 | 230,295 | -0.17(-0.35%) |
Mar 11, 2019 | 47.55 | 48.34 | 47.40 | 48.20 | 298,056 | +0.80(+1.69%) |
Mar 08, 2019 | 47.01 | 47.80 | 46.70 | 47.40 | 399,100 | +0.13(+0.28%) |
Mar 07, 2019 | 47.68 | 47.68 | 47.01 | 47.27 | 480,649 | -0.50(-1.05%) |
Mar 06, 2019 | 48.11 | 48.33 | 47.49 | 47.77 | 295,070 | -0.32(-0.67%) |
Mar 05, 2019 | 48.09 | 48.42 | 47.95 | 48.09 | 239,266 | +0.02(+0.04%) |
Mar 04, 2019 | 49.32 | 49.32 | 48.03 | 48.07 | 346,862 | -1.19(-2.42%) |