Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 41.13 | 41.73 | 41.04 | 41.70 | 128,007 | -0.05(-0.11%) |
May 30, 2019 | 41.86 | 42.32 | 41.50 | 41.75 | 84,365 | +0.05(+0.11%) |
May 29, 2019 | 42.02 | 42.10 | 41.46 | 41.70 | 222,179 | -0.69(-1.64%) |
May 28, 2019 | 42.78 | 42.89 | 42.33 | 42.40 | 64,809 | -0.22(-0.51%) |
May 24, 2019 | 42.27 | 42.67 | 42.09 | 42.62 | 58,854 | +0.68(+1.61%) |
May 23, 2019 | 42.64 | 42.64 | 41.63 | 41.94 | 172,220 | -1.01(-2.35%) |
May 22, 2019 | 43.40 | 43.52 | 42.94 | 42.95 | 81,657 | -0.55(-1.27%) |
May 21, 2019 | 43.46 | 43.65 | 42.87 | 43.50 | 144,030 | +0.36(+0.84%) |
May 20, 2019 | 42.81 | 43.53 | 42.67 | 43.14 | 72,195 | -0.01(-0.02%) |
May 17, 2019 | 43.82 | 44.13 | 43.07 | 43.15 | 139,988 | -1.11(-2.51%) |
May 16, 2019 | 44.10 | 44.53 | 44.07 | 44.26 | 139,815 | +0.24(+0.54%) |
May 15, 2019 | 43.35 | 44.15 | 43.23 | 44.03 | 169,737 | +0.27(+0.61%) |
May 14, 2019 | 43.45 | 44.57 | 42.91 | 43.76 | 189,950 | +0.53(+1.23%) |
May 13, 2019 | 43.92 | 43.92 | 43.02 | 43.23 | 144,569 | -1.50(-3.36%) |
May 10, 2019 | 44.76 | 45.17 | 44.09 | 44.73 | 96,899 | -0.11(-0.25%) |
May 09, 2019 | 44.31 | 45.10 | 44.12 | 44.84 | 174,032 | +0.21(+0.47%) |
May 08, 2019 | 45.28 | 45.49 | 44.62 | 44.64 | 179,249 | -0.64(-1.41%) |
May 07, 2019 | 46.30 | 46.64 | 44.77 | 45.27 | 182,069 | -1.46(-3.12%) |
May 06, 2019 | 46.18 | 46.95 | 45.81 | 46.73 | 112,845 | -0.27(-0.57%) |
May 03, 2019 | 46.22 | 47.12 | 46.14 | 46.99 | 117,077 | +1.14(+2.49%) |
May 02, 2019 | 46.05 | 46.31 | 45.26 | 45.85 | 96,404 | -0.17(-0.37%) |
May 01, 2019 | 46.68 | 46.78 | 45.44 | 46.02 | 371,171 | -0.33(-0.71%) |
Apr 30, 2019 | 45.92 | 46.46 | 45.55 | 46.35 | 245,437 | +0.65(+1.41%) |
Apr 29, 2019 | 45.29 | 45.98 | 45.06 | 45.71 | 161,633 | +0.65(+1.43%) |
Apr 26, 2019 | 44.42 | 45.10 | 44.32 | 45.06 | 142,197 | +0.78(+1.76%) |
Apr 25, 2019 | 44.79 | 45.04 | 43.92 | 44.28 | 239,449 | -0.72(-1.60%) |
Apr 24, 2019 | 43.17 | 45.26 | 42.70 | 45.01 | 367,910 | +1.35(+3.09%) |
Apr 23, 2019 | 46.99 | 47.15 | 43.58 | 43.66 | 618,765 | -4.91(-10.12%) |
Apr 22, 2019 | 48.94 | 48.94 | 47.84 | 48.57 | 118,695 | -0.35(-0.72%) |
Apr 18, 2019 | 49.01 | 49.54 | 48.62 | 48.92 | 87,384 | -0.05(-0.10%) |
Apr 17, 2019 | 49.36 | 49.82 | 48.90 | 48.97 | 207,810 | -0.15(-0.31%) |
Apr 16, 2019 | 48.88 | 49.21 | 48.69 | 49.12 | 148,225 | +0.49(+1.01%) |
Apr 15, 2019 | 48.13 | 48.88 | 47.89 | 48.63 | 151,980 | +0.51(+1.06%) |
Apr 12, 2019 | 48.30 | 49.07 | 47.71 | 48.12 | 135,872 | +0.23(+0.48%) |
Apr 11, 2019 | 47.87 | 48.00 | 47.63 | 47.89 | 121,830 | +0.05(+0.10%) |
Apr 10, 2019 | 47.14 | 47.84 | 46.53 | 47.84 | 300,833 | +0.89(+1.90%) |
Apr 09, 2019 | 48.90 | 48.90 | 46.74 | 46.95 | 270,703 | -2.23(-4.53%) |
Apr 08, 2019 | 49.19 | 50.57 | 48.82 | 49.18 | 80,767 | -0.25(-0.50%) |
Apr 05, 2019 | 49.13 | 49.64 | 48.99 | 49.43 | 259,201 | +0.34(+0.70%) |
Apr 04, 2019 | 48.85 | 49.39 | 48.54 | 49.08 | 102,064 | +0.29(+0.60%) |
Apr 03, 2019 | 48.90 | 49.24 | 48.58 | 48.79 | 155,564 | -0.01(-0.02%) |
Apr 02, 2019 | 49.17 | 49.17 | 48.47 | 48.80 | 73,394 | -0.36(-0.73%) |
Apr 01, 2019 | 48.85 | 49.78 | 48.83 | 49.16 | 136,132 | +0.69(+1.43%) |
Mar 29, 2019 | 48.68 | 48.88 | 48.10 | 48.47 | 148,100 | +0.21(+0.43%) |
Mar 28, 2019 | 47.97 | 48.42 | 47.67 | 48.26 | 78,683 | +0.46(+0.97%) |
Mar 27, 2019 | 48.01 | 48.55 | 47.31 | 47.79 | 78,050 | -0.18(-0.38%) |
Mar 26, 2019 | 47.34 | 48.54 | 47.15 | 47.97 | 160,805 | +0.91(+1.94%) |
Mar 25, 2019 | 47.12 | 47.68 | 46.98 | 47.06 | 220,367 | -0.11(-0.24%) |
Mar 22, 2019 | 49.12 | 49.36 | 47.14 | 47.18 | 170,868 | -2.21(-4.48%) |
Mar 21, 2019 | 48.72 | 49.68 | 48.72 | 49.39 | 115,351 | +0.63(+1.28%) |
Mar 20, 2019 | 49.08 | 49.51 | 48.18 | 48.76 | 139,003 | -0.31(-0.64%) |
Mar 19, 2019 | 49.66 | 50.20 | 48.89 | 49.08 | 142,397 | -0.30(-0.61%) |
Mar 18, 2019 | 48.60 | 49.42 | 48.52 | 49.38 | 199,622 | +1.02(+2.12%) |
Mar 15, 2019 | 48.93 | 49.34 | 48.29 | 48.35 | 531,263 | -0.43(-0.88%) |
Mar 14, 2019 | 48.98 | 48.98 | 48.19 | 48.78 | 128,287 | -0.19(-0.39%) |
Mar 13, 2019 | 49.35 | 49.67 | 48.93 | 48.97 | 328,195 | -0.10(-0.21%) |
Mar 12, 2019 | 49.78 | 49.78 | 48.95 | 49.08 | 148,430 | -0.71(-1.43%) |
Mar 11, 2019 | 49.60 | 50.20 | 49.43 | 49.79 | 352,137 | +0.27(+0.54%) |
Mar 08, 2019 | 49.22 | 49.73 | 49.07 | 49.52 | 94,130 | +0.03(+0.06%) |
Mar 07, 2019 | 49.74 | 49.90 | 49.08 | 49.49 | 108,416 | -0.28(-0.55%) |
Mar 06, 2019 | 49.92 | 50.28 | 49.56 | 49.77 | 179,336 | -0.30(-0.61%) |
Mar 05, 2019 | 50.38 | 50.93 | 50.07 | 50.07 | 202,929 | -0.47(-0.94%) |
Mar 04, 2019 | 51.18 | 51.51 | 50.54 | 50.55 | 172,377 | -0.56(-1.10%) |