Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 47.81 | 48.30 | 47.07 | 47.48 | 597,000 | -0.90(-1.86%) |
May 30, 2019 | 49.15 | 49.53 | 48.11 | 48.38 | 658,223 | -0.46(-0.94%) |
May 29, 2019 | 47.86 | 48.92 | 47.28 | 48.84 | 1,038,885 | +0.60(+1.24%) |
May 28, 2019 | 49.16 | 49.44 | 47.94 | 48.24 | 1,151,671 | -0.81(-1.65%) |
May 24, 2019 | 48.59 | 49.34 | 48.20 | 49.05 | 692,300 | +0.55(+1.13%) |
May 23, 2019 | 47.84 | 48.99 | 47.47 | 48.50 | 973,818 | +0.17(+0.35%) |
May 22, 2019 | 48.61 | 49.96 | 48.19 | 48.33 | 906,579 | -0.61(-1.25%) |
May 21, 2019 | 47.08 | 49.42 | 47.08 | 48.94 | 1,037,639 | +2.12(+4.53%) |
May 20, 2019 | 46.69 | 47.34 | 46.50 | 46.82 | 678,582 | -0.55(-1.16%) |
May 17, 2019 | 45.08 | 48.37 | 44.72 | 47.37 | 2,252,600 | +1.73(+3.79%) |
May 16, 2019 | 45.10 | 46.11 | 45.10 | 45.64 | 537,554 | +0.60(+1.33%) |
May 15, 2019 | 43.56 | 45.21 | 43.14 | 45.04 | 891,001 | +1.09(+2.48%) |
May 14, 2019 | 43.25 | 44.29 | 42.96 | 43.95 | 479,892 | +0.93(+2.16%) |
May 13, 2019 | 43.14 | 43.59 | 42.76 | 43.02 | 559,676 | -1.05(-2.38%) |
May 10, 2019 | 44.54 | 44.80 | 43.15 | 44.07 | 597,300 | -0.72(-1.61%) |
May 09, 2019 | 45.38 | 45.52 | 44.46 | 44.79 | 431,992 | -0.89(-1.95%) |
May 08, 2019 | 44.90 | 45.90 | 44.21 | 45.68 | 727,543 | +0.62(+1.38%) |
May 07, 2019 | 45.29 | 45.69 | 44.49 | 45.06 | 574,952 | -0.77(-1.68%) |
May 06, 2019 | 44.76 | 46.27 | 44.29 | 45.83 | 697,394 | +0.19(+0.42%) |
May 03, 2019 | 44.87 | 45.77 | 44.45 | 45.64 | 802,600 | +1.07(+2.40%) |
May 02, 2019 | 43.88 | 44.70 | 43.25 | 44.57 | 765,227 | +0.49(+1.11%) |
May 01, 2019 | 43.78 | 45.31 | 43.50 | 44.08 | 987,868 | +0.25(+0.57%) |
Apr 30, 2019 | 44.26 | 44.65 | 42.72 | 43.83 | 1,210,533 | -0.63(-1.42%) |
Apr 29, 2019 | 44.00 | 45.32 | 43.81 | 44.46 | 1,294,766 | +0.61(+1.39%) |
Apr 26, 2019 | 44.85 | 44.85 | 42.03 | 43.85 | 2,299,600 | +1.64(+3.89%) |
Apr 25, 2019 | 43.26 | 44.13 | 41.92 | 42.21 | 1,861,018 | -0.73(-1.70%) |
Apr 24, 2019 | 39.10 | 43.81 | 38.45 | 42.94 | 3,517,303 | +4.03(+10.36%) |
Apr 23, 2019 | 38.47 | 39.29 | 38.07 | 38.91 | 808,214 | +0.62(+1.62%) |
Apr 22, 2019 | 39.83 | 39.96 | 38.16 | 38.29 | 659,029 | -1.70(-4.25%) |
Apr 18, 2019 | 40.47 | 40.86 | 39.83 | 39.99 | 489,400 | -0.67(-1.65%) |
Apr 17, 2019 | 40.46 | 41.01 | 40.25 | 40.66 | 546,442 | +0.33(+0.82%) |
Apr 16, 2019 | 40.21 | 40.42 | 39.66 | 40.33 | 455,009 | +0.34(+0.85%) |
Apr 15, 2019 | 40.56 | 40.56 | 39.58 | 39.99 | 408,613 | -0.48(-1.19%) |
Apr 12, 2019 | 40.80 | 41.11 | 40.13 | 40.47 | 456,800 | -0.19(-0.47%) |
Apr 11, 2019 | 41.41 | 41.41 | 40.48 | 40.66 | 440,565 | -0.68(-1.64%) |
Apr 10, 2019 | 40.47 | 41.37 | 40.41 | 41.34 | 414,655 | +0.86(+2.12%) |
Apr 09, 2019 | 40.60 | 40.74 | 40.02 | 40.48 | 350,204 | -0.34(-0.83%) |
Apr 08, 2019 | 40.51 | 41.30 | 40.25 | 40.82 | 441,580 | +0.34(+0.84%) |
Apr 05, 2019 | 40.92 | 41.84 | 40.33 | 40.48 | 786,900 | -0.21(-0.52%) |
Apr 04, 2019 | 40.65 | 41.18 | 40.22 | 40.69 | 450,003 | +0.15(+0.37%) |
Apr 03, 2019 | 40.16 | 40.68 | 39.93 | 40.54 | 664,930 | +0.63(+1.58%) |
Apr 02, 2019 | 40.63 | 40.94 | 39.90 | 39.91 | 508,286 | -0.60(-1.48%) |
Apr 01, 2019 | 40.93 | 41.11 | 40.41 | 40.51 | 556,576 | -0.13(-0.32%) |
Mar 29, 2019 | 40.57 | 40.74 | 39.63 | 40.64 | 615,700 | +0.37(+0.92%) |
Mar 28, 2019 | 40.14 | 40.67 | 39.93 | 40.27 | 284,751 | +0.30(+0.75%) |
Mar 27, 2019 | 39.80 | 40.17 | 39.21 | 39.97 | 530,108 | +0.20(+0.50%) |
Mar 26, 2019 | 40.09 | 40.55 | 39.70 | 39.77 | 531,476 | -0.03(-0.08%) |
Mar 25, 2019 | 39.19 | 40.02 | 39.00 | 39.80 | 421,937 | +0.48(+1.22%) |
Mar 22, 2019 | 40.53 | 40.59 | 39.31 | 39.32 | 738,000 | -1.41(-3.46%) |
Mar 21, 2019 | 40.33 | 40.87 | 40.12 | 40.73 | 392,210 | +0.22(+0.54%) |
Mar 20, 2019 | 40.42 | 41.03 | 39.99 | 40.51 | 441,354 | +0.02(+0.05%) |
Mar 19, 2019 | 41.03 | 41.35 | 40.35 | 40.49 | 476,345 | -0.40(-0.98%) |
Mar 18, 2019 | 40.82 | 41.28 | 40.59 | 40.89 | 335,558 | +0.09(+0.22%) |
Mar 15, 2019 | 41.08 | 41.34 | 40.58 | 40.80 | 611,100 | -0.17(-0.41%) |
Mar 14, 2019 | 41.31 | 41.61 | 40.78 | 40.97 | 351,980 | -0.03(-0.07%) |
Mar 13, 2019 | 41.26 | 41.44 | 40.85 | 41.00 | 350,799 | -0.18(-0.44%) |
Mar 12, 2019 | 41.91 | 42.14 | 40.88 | 41.18 | 383,422 | -0.55(-1.32%) |
Mar 11, 2019 | 41.41 | 41.89 | 41.14 | 41.73 | 477,130 | +0.46(+1.11%) |
Mar 08, 2019 | 41.77 | 42.17 | 40.62 | 41.27 | 780,600 | -0.56(-1.34%) |
Mar 07, 2019 | 43.53 | 43.53 | 41.81 | 41.83 | 897,496 | -1.79(-4.10%) |
Mar 06, 2019 | 45.09 | 45.09 | 43.17 | 43.62 | 958,983 | -1.40(-3.11%) |
Mar 05, 2019 | 44.72 | 45.37 | 44.09 | 45.02 | 388,729 | +0.32(+0.72%) |
Mar 04, 2019 | 45.20 | 45.54 | 44.27 | 44.70 | 432,002 | -0.36(-0.80%) |