Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 46.59 | 46.75 | 45.70 | 46.00 | 125,200 | -1.41(-2.97%) |
May 30, 2019 | 47.04 | 47.76 | 46.00 | 47.41 | 127,835 | +0.57(+1.22%) |
May 29, 2019 | 46.65 | 47.84 | 45.91 | 46.84 | 122,045 | -0.26(-0.55%) |
May 28, 2019 | 45.74 | 48.27 | 45.74 | 47.10 | 169,935 | +1.40(+3.06%) |
May 24, 2019 | 47.00 | 47.67 | 45.04 | 45.70 | 84,900 | -0.85(-1.83%) |
May 23, 2019 | 47.75 | 47.76 | 45.43 | 46.55 | 86,055 | -1.17(-2.45%) |
May 22, 2019 | 48.30 | 49.00 | 47.21 | 47.72 | 103,715 | -0.59(-1.22%) |
May 21, 2019 | 46.42 | 48.65 | 46.17 | 48.31 | 193,638 | +2.50(+5.46%) |
May 20, 2019 | 46.58 | 47.45 | 45.12 | 45.81 | 125,787 | -1.34(-2.84%) |
May 17, 2019 | 48.36 | 49.21 | 47.00 | 47.15 | 105,600 | -1.75(-3.58%) |
May 16, 2019 | 44.80 | 49.05 | 44.80 | 48.90 | 262,927 | +3.52(+7.76%) |
May 15, 2019 | 46.15 | 47.93 | 44.51 | 45.38 | 176,284 | +1.03(+2.32%) |
May 14, 2019 | 43.68 | 44.86 | 42.26 | 44.35 | 263,862 | +0.77(+1.77%) |
May 13, 2019 | 43.57 | 45.24 | 41.26 | 43.58 | 316,237 | -0.98(-2.20%) |
May 10, 2019 | 43.39 | 50.40 | 41.19 | 44.56 | 937,100 | -10.29(-18.76%) |
May 09, 2019 | 53.34 | 56.40 | 52.81 | 54.85 | 164,374 | +0.15(+0.27%) |
May 08, 2019 | 54.92 | 56.75 | 54.00 | 54.70 | 108,009 | -0.44(-0.80%) |
May 07, 2019 | 58.00 | 58.28 | 54.37 | 55.14 | 150,568 | -2.94(-5.06%) |
May 06, 2019 | 53.35 | 58.61 | 53.08 | 58.08 | 163,361 | +3.14(+5.72%) |
May 03, 2019 | 53.00 | 55.50 | 52.84 | 54.94 | 157,700 | +2.21(+4.19%) |
May 02, 2019 | 51.62 | 53.06 | 50.82 | 52.73 | 75,815 | +1.10(+2.13%) |
May 01, 2019 | 52.77 | 53.00 | 50.77 | 51.63 | 100,956 | -1.07(-2.03%) |
Apr 30, 2019 | 53.47 | 53.95 | 52.35 | 52.70 | 90,493 | -0.94(-1.75%) |
Apr 29, 2019 | 53.31 | 53.99 | 52.74 | 53.64 | 64,102 | +0.51(+0.96%) |
Apr 26, 2019 | 51.66 | 53.89 | 51.01 | 53.13 | 78,600 | +1.44(+2.79%) |
Apr 25, 2019 | 52.80 | 52.92 | 51.10 | 51.69 | 135,433 | -1.46(-2.75%) |
Apr 24, 2019 | 51.87 | 53.43 | 51.87 | 53.15 | 131,646 | +1.28(+2.47%) |
Apr 23, 2019 | 49.21 | 51.98 | 49.21 | 51.87 | 182,464 | +2.60(+5.28%) |
Apr 22, 2019 | 48.15 | 49.99 | 48.11 | 49.27 | 84,724 | +0.95(+1.97%) |
Apr 18, 2019 | 48.77 | 48.77 | 46.74 | 48.32 | 133,400 | -0.78(-1.59%) |
Apr 17, 2019 | 49.00 | 50.65 | 47.87 | 49.10 | 191,314 | +0.41(+0.84%) |
Apr 16, 2019 | 47.86 | 48.87 | 46.95 | 48.69 | 208,981 | +1.09(+2.29%) |
Apr 15, 2019 | 46.64 | 48.00 | 45.31 | 47.60 | 124,251 | +0.90(+1.93%) |
Apr 12, 2019 | 46.03 | 46.83 | 44.99 | 46.70 | 78,200 | +0.85(+1.85%) |
Apr 11, 2019 | 46.25 | 46.35 | 45.53 | 45.85 | 101,802 | -0.50(-1.08%) |
Apr 10, 2019 | 45.00 | 46.68 | 44.50 | 46.35 | 151,854 | +1.33(+2.95%) |
Apr 09, 2019 | 45.29 | 45.92 | 44.33 | 45.02 | 90,131 | -0.59(-1.29%) |
Apr 08, 2019 | 45.71 | 46.03 | 44.17 | 45.61 | 94,820 | -0.16(-0.35%) |
Apr 05, 2019 | 44.00 | 45.98 | 43.77 | 45.77 | 234,300 | +2.01(+4.59%) |
Apr 04, 2019 | 43.08 | 44.00 | 42.52 | 43.76 | 165,030 | +0.64(+1.48%) |
Apr 03, 2019 | 41.22 | 44.20 | 40.76 | 43.12 | 189,625 | +2.27(+5.56%) |
Apr 02, 2019 | 38.49 | 41.02 | 37.51 | 40.85 | 106,336 | +2.31(+5.99%) |
Apr 01, 2019 | 38.83 | 39.15 | 37.13 | 38.54 | 90,055 | -0.06(-0.16%) |
Mar 29, 2019 | 39.59 | 40.25 | 37.55 | 38.60 | 173,000 | -0.80(-2.03%) |
Mar 28, 2019 | 37.61 | 40.39 | 37.61 | 39.40 | 169,338 | +2.01(+5.38%) |
Mar 27, 2019 | 37.18 | 37.61 | 34.82 | 37.39 | 200,871 | +0.01(+0.03%) |
Mar 26, 2019 | 37.98 | 38.05 | 36.52 | 37.38 | 99,255 | +0.00(+0.00%) |
Mar 25, 2019 | 38.84 | 39.26 | 37.00 | 37.38 | 113,961 | -1.48(-3.81%) |
Mar 22, 2019 | 40.98 | 41.92 | 38.76 | 38.86 | 209,900 | -2.69(-6.47%) |
Mar 21, 2019 | 40.25 | 43.36 | 40.25 | 41.55 | 105,990 | +1.24(+3.08%) |
Mar 20, 2019 | 41.59 | 41.77 | 40.02 | 40.31 | 137,999 | -1.24(-2.98%) |
Mar 19, 2019 | 39.90 | 42.01 | 39.40 | 41.55 | 99,943 | +1.95(+4.92%) |
Mar 18, 2019 | 38.91 | 39.89 | 38.12 | 39.60 | 93,432 | +0.62(+1.59%) |
Mar 15, 2019 | 40.64 | 40.64 | 37.29 | 38.98 | 291,800 | -1.59(-3.92%) |
Mar 14, 2019 | 41.47 | 41.65 | 40.08 | 40.57 | 114,198 | -0.90(-2.17%) |
Mar 13, 2019 | 42.13 | 42.70 | 40.96 | 41.47 | 115,664 | -0.54(-1.29%) |
Mar 12, 2019 | 45.28 | 45.28 | 41.61 | 42.01 | 145,816 | -3.37(-7.43%) |
Mar 11, 2019 | 44.99 | 46.00 | 44.44 | 45.38 | 97,570 | +0.59(+1.32%) |
Mar 08, 2019 | 44.63 | 44.98 | 43.02 | 44.79 | 123,100 | -0.16(-0.36%) |
Mar 07, 2019 | 45.54 | 45.72 | 44.55 | 44.95 | 80,361 | -0.58(-1.27%) |
Mar 06, 2019 | 46.00 | 46.20 | 43.68 | 45.53 | 382,391 | -1.88(-3.97%) |
Mar 05, 2019 | 47.11 | 47.63 | 46.53 | 47.41 | 57,160 | +0.10(+0.21%) |
Mar 04, 2019 | 49.88 | 49.95 | 46.20 | 47.31 | 151,551 | -2.02(-4.09%) |