Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 49.48 | 49.91 | 47.47 | 49.01 | 12,532 | -0.93(-1.87%) |
May 30, 2019 | 49.11 | 50.14 | 49.11 | 49.95 | 7,764 | +0.35(+0.72%) |
May 29, 2019 | 48.54 | 49.70 | 48.07 | 49.59 | 4,097 | +0.28(+0.57%) |
May 28, 2019 | 51.08 | 51.08 | 49.20 | 49.31 | 6,385 | -1.25(-2.47%) |
May 24, 2019 | 51.97 | 51.97 | 50.29 | 50.56 | 4,498 | -0.79(-1.55%) |
May 23, 2019 | 51.02 | 51.36 | 50.74 | 51.36 | 11,293 | +0.38(+0.75%) |
May 22, 2019 | 51.09 | 51.71 | 50.97 | 50.97 | 7,112 | +0.20(+0.39%) |
May 21, 2019 | 50.61 | 51.10 | 50.44 | 50.78 | 1,440 | -0.17(-0.33%) |
May 20, 2019 | 50.21 | 51.24 | 50.21 | 50.95 | 3,385 | +0.90(+1.79%) |
May 17, 2019 | 50.63 | 50.83 | 49.83 | 50.05 | 3,748 | -0.97(-1.90%) |
May 16, 2019 | 49.95 | 51.24 | 49.95 | 51.02 | 4,650 | +1.20(+2.40%) |
May 15, 2019 | 49.90 | 50.63 | 49.58 | 49.83 | 13,429 | -0.77(-1.51%) |
May 14, 2019 | 47.39 | 50.87 | 46.42 | 50.59 | 11,410 | +3.10(+6.53%) |
May 13, 2019 | 46.92 | 47.75 | 46.46 | 47.49 | 7,135 | -0.26(-0.55%) |
May 10, 2019 | 46.52 | 47.75 | 46.05 | 47.75 | 21,637 | +1.07(+2.29%) |
May 09, 2019 | 45.91 | 46.89 | 45.37 | 46.68 | 7,028 | +0.45(+0.98%) |
May 08, 2019 | 47.24 | 47.49 | 42.02 | 46.23 | 8,358 | -0.92(-1.94%) |
May 07, 2019 | 47.18 | 47.76 | 46.32 | 47.15 | 9,478 | -0.52(-1.09%) |
May 06, 2019 | 45.71 | 47.66 | 45.71 | 47.66 | 6,068 | +1.17(+2.51%) |
May 03, 2019 | 46.47 | 46.92 | 46.28 | 46.50 | 3,025 | +0.14(+0.30%) |
May 02, 2019 | 45.54 | 46.40 | 45.17 | 46.36 | 4,833 | +0.62(+1.36%) |
May 01, 2019 | 45.36 | 46.28 | 45.36 | 45.74 | 2,258 | +0.39(+0.86%) |
Apr 30, 2019 | 45.81 | 46.03 | 45.05 | 45.35 | 38,941 | -0.46(-1.01%) |
Apr 29, 2019 | 45.94 | 46.28 | 45.81 | 45.81 | 6,081 | -0.14(-0.30%) |
Apr 26, 2019 | 45.65 | 46.43 | 45.57 | 45.95 | 5,510 | +0.37(+0.81%) |
Apr 25, 2019 | 45.26 | 45.77 | 44.25 | 45.58 | 7,708 | +0.32(+0.72%) |
Apr 24, 2019 | 45.55 | 45.58 | 45.12 | 45.26 | 4,961 | -0.79(-1.71%) |
Apr 23, 2019 | 46.24 | 46.24 | 45.46 | 46.04 | 6,287 | +0.11(+0.24%) |
Apr 22, 2019 | 45.38 | 46.06 | 44.73 | 45.93 | 9,966 | +0.18(+0.38%) |
Apr 18, 2019 | 46.28 | 46.28 | 45.33 | 45.76 | 3,997 | -0.08(-0.18%) |
Apr 17, 2019 | 45.03 | 45.84 | 44.87 | 45.84 | 10,656 | +1.30(+2.91%) |
Apr 16, 2019 | 43.17 | 44.54 | 43.17 | 44.54 | 8,412 | +1.51(+3.51%) |
Apr 15, 2019 | 42.59 | 43.14 | 42.59 | 43.04 | 3,987 | +0.14(+0.32%) |
Apr 12, 2019 | 42.45 | 42.98 | 42.20 | 42.90 | 7,023 | +0.33(+0.78%) |
Apr 11, 2019 | 41.92 | 42.57 | 41.81 | 42.56 | 14,357 | +0.70(+1.68%) |
Apr 10, 2019 | 42.57 | 42.75 | 41.69 | 41.86 | 25,549 | -0.34(-0.81%) |
Apr 09, 2019 | 42.77 | 42.77 | 42.20 | 42.20 | 4,649 | -0.45(-1.06%) |
Apr 08, 2019 | 42.26 | 42.92 | 42.02 | 42.66 | 2,720 | +0.49(+1.16%) |
Apr 05, 2019 | 41.87 | 42.99 | 41.56 | 42.17 | 15,018 | +0.04(+0.09%) |
Apr 04, 2019 | 42.30 | 42.74 | 41.75 | 42.13 | 10,431 | -0.09(-0.22%) |
Apr 03, 2019 | 42.52 | 42.86 | 42.18 | 42.22 | 12,732 | -0.28(-0.65%) |
Apr 02, 2019 | 42.99 | 43.31 | 42.41 | 42.50 | 15,405 | -0.47(-1.10%) |
Apr 01, 2019 | 43.07 | 43.49 | 42.95 | 42.97 | 19,825 | +0.31(+0.72%) |
Mar 29, 2019 | 43.38 | 43.69 | 42.57 | 42.67 | 13,830 | -0.59(-1.37%) |
Mar 28, 2019 | 43.30 | 43.69 | 42.92 | 43.26 | 11,299 | -0.04(-0.09%) |
Mar 27, 2019 | 43.02 | 43.41 | 42.47 | 43.30 | 24,326 | +0.05(+0.11%) |
Mar 26, 2019 | 43.88 | 44.06 | 43.25 | 43.25 | 1,778 | -0.37(-0.85%) |
Mar 25, 2019 | 42.23 | 44.13 | 42.23 | 43.62 | 5,132 | +0.54(+1.25%) |
Mar 22, 2019 | 43.75 | 43.75 | 42.96 | 43.08 | 11,669 | -1.32(-2.98%) |
Mar 21, 2019 | 42.64 | 44.57 | 42.64 | 44.41 | 11,642 | +1.66(+3.88%) |
Mar 20, 2019 | 42.63 | 43.04 | 42.51 | 42.75 | 2,750 | +0.56(+1.34%) |
Mar 19, 2019 | 43.04 | 43.04 | 41.38 | 42.18 | 38,857 | -0.76(-1.77%) |
Mar 18, 2019 | 42.56 | 43.27 | 42.56 | 42.94 | 8,767 | +0.85(+2.02%) |
Mar 15, 2019 | 41.13 | 42.56 | 40.72 | 42.09 | 11,453 | +1.09(+2.66%) |
Mar 14, 2019 | 40.37 | 41.33 | 40.23 | 41.00 | 8,547 | +0.58(+1.44%) |
Mar 13, 2019 | 41.60 | 41.60 | 40.42 | 40.42 | 2,802 | -1.36(-3.26%) |
Mar 12, 2019 | 41.64 | 42.18 | 41.19 | 41.78 | 5,528 | +0.18(+0.42%) |
Mar 11, 2019 | 40.94 | 41.60 | 40.71 | 41.60 | 5,684 | +0.97(+2.39%) |
Mar 08, 2019 | 40.32 | 41.16 | 40.32 | 40.63 | 34,359 | -0.09(-0.23%) |
Mar 07, 2019 | 42.14 | 42.14 | 40.72 | 40.72 | 55,493 | -1.60(-3.78%) |
Mar 06, 2019 | 41.69 | 42.32 | 41.09 | 42.32 | 23,327 | +0.40(+0.95%) |
Mar 05, 2019 | 41.35 | 42.22 | 41.35 | 41.93 | 15,107 | -0.16(-0.37%) |
Mar 04, 2019 | 42.10 | 42.10 | 41.77 | 42.08 | 4,222 | -0.50(-1.17%) |