Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2019 | 44.71 | 44.71 | 44.71 | 0 | -0.80(-1.76%) | |
Jun 13, 2019 | 44.91 | 45.77 | 44.76 | 45.51 | 76,274 | +0.90(+2.02%) |
Jun 12, 2019 | 44.58 | 44.92 | 44.31 | 44.61 | 49,033 | -0.06(-0.13%) |
Jun 11, 2019 | 45.56 | 46.00 | 44.50 | 44.67 | 60,868 | -0.35(-0.78%) |
Jun 10, 2019 | 45.27 | 45.93 | 44.31 | 45.02 | 117,569 | +0.01(+0.02%) |
Jun 07, 2019 | 44.05 | 45.34 | 43.77 | 45.01 | 58,500 | +1.23(+2.81%) |
Jun 06, 2019 | 44.58 | 44.69 | 43.35 | 43.78 | 93,798 | -0.81(-1.82%) |
Jun 05, 2019 | 44.60 | 45.10 | 43.62 | 44.59 | 56,793 | +0.11(+0.25%) |
Jun 04, 2019 | 43.60 | 44.55 | 42.96 | 44.48 | 71,561 | +1.57(+3.66%) |
Jun 03, 2019 | 41.74 | 43.22 | 41.50 | 42.91 | 96,171 | +1.16(+2.78%) |
May 31, 2019 | 42.66 | 43.12 | 41.72 | 41.75 | 109,100 | -1.58(-3.65%) |
May 30, 2019 | 43.00 | 43.86 | 42.51 | 43.33 | 111,149 | +0.45(+1.05%) |
May 29, 2019 | 42.30 | 43.38 | 42.15 | 42.88 | 76,229 | +0.28(+0.66%) |
May 28, 2019 | 42.50 | 43.44 | 41.99 | 42.60 | 172,025 | +0.14(+0.33%) |
May 24, 2019 | 42.25 | 42.65 | 41.71 | 42.46 | 82,700 | +0.58(+1.38%) |
May 23, 2019 | 42.34 | 42.34 | 40.66 | 41.88 | 193,785 | -1.04(-2.42%) |
May 22, 2019 | 43.50 | 44.01 | 42.67 | 42.92 | 126,600 | -0.87(-1.99%) |
May 21, 2019 | 43.15 | 43.84 | 42.81 | 43.79 | 55,572 | +1.09(+2.55%) |
May 20, 2019 | 42.16 | 43.12 | 41.96 | 42.70 | 39,858 | +0.02(+0.05%) |
May 17, 2019 | 43.45 | 44.03 | 42.64 | 42.68 | 68,200 | -1.49(-3.37%) |
May 16, 2019 | 44.24 | 45.27 | 43.95 | 44.17 | 74,824 | +0.06(+0.14%) |
May 15, 2019 | 42.86 | 44.21 | 42.57 | 44.11 | 60,484 | +0.75(+1.73%) |
May 14, 2019 | 43.30 | 43.54 | 42.51 | 43.36 | 107,259 | +0.32(+0.74%) |
May 13, 2019 | 43.65 | 44.59 | 42.47 | 43.04 | 89,902 | -1.97(-4.38%) |
May 10, 2019 | 44.78 | 45.32 | 44.05 | 45.01 | 137,500 | -0.09(-0.20%) |
May 09, 2019 | 44.63 | 46.83 | 43.78 | 45.10 | 113,931 | -0.08(-0.18%) |
May 08, 2019 | 44.99 | 47.07 | 44.89 | 45.18 | 153,763 | +0.08(+0.18%) |
May 07, 2019 | 48.06 | 49.19 | 43.81 | 45.10 | 317,421 | -3.52(-7.24%) |
May 06, 2019 | 48.79 | 49.87 | 48.05 | 48.62 | 190,866 | -1.32(-2.64%) |
May 03, 2019 | 48.38 | 50.23 | 47.87 | 49.94 | 169,200 | +1.67(+3.46%) |
May 02, 2019 | 50.71 | 50.88 | 47.90 | 48.27 | 174,140 | -2.77(-5.43%) |