Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 48.16 | 49.37 | 47.21 | 47.60 | 446,800 | -1.03(-2.12%) |
May 30, 2019 | 50.32 | 50.64 | 48.13 | 48.63 | 293,275 | -1.70(-3.38%) |
May 29, 2019 | 49.36 | 51.41 | 47.87 | 50.33 | 659,543 | -1.55(-2.99%) |
May 28, 2019 | 52.35 | 52.99 | 51.56 | 51.88 | 347,369 | -0.45(-0.86%) |
May 24, 2019 | 51.37 | 52.44 | 50.88 | 52.33 | 196,800 | +1.38(+2.71%) |
May 23, 2019 | 50.55 | 50.97 | 49.92 | 50.95 | 218,140 | -0.10(-0.20%) |
May 22, 2019 | 51.31 | 51.67 | 50.32 | 51.05 | 224,872 | -0.52(-1.01%) |
May 21, 2019 | 50.10 | 51.71 | 49.95 | 51.57 | 786,425 | +1.49(+2.98%) |
May 20, 2019 | 52.50 | 52.70 | 49.83 | 50.08 | 527,256 | -1.65(-3.19%) |
May 17, 2019 | 50.85 | 52.34 | 50.85 | 51.73 | 541,700 | +0.76(+1.49%) |
May 16, 2019 | 48.92 | 51.55 | 48.92 | 50.97 | 521,126 | +2.00(+4.08%) |
May 15, 2019 | 49.10 | 50.15 | 48.39 | 48.97 | 842,152 | -0.80(-1.61%) |
May 14, 2019 | 48.85 | 50.55 | 47.74 | 49.77 | 617,464 | +1.24(+2.56%) |
May 13, 2019 | 48.37 | 49.95 | 48.24 | 48.53 | 674,444 | -1.64(-3.27%) |
May 10, 2019 | 50.38 | 50.89 | 48.67 | 50.17 | 888,100 | -0.66(-1.30%) |
May 09, 2019 | 49.85 | 51.48 | 49.27 | 50.83 | 997,760 | +0.37(+0.73%) |
May 08, 2019 | 49.50 | 50.95 | 48.70 | 50.46 | 935,049 | +2.07(+4.28%) |
May 07, 2019 | 48.06 | 49.75 | 47.29 | 48.39 | 983,131 | +0.15(+0.31%) |
May 06, 2019 | 47.67 | 49.09 | 46.02 | 48.24 | 1,948,633 | +5.00(+11.56%) |
May 03, 2019 | 43.05 | 43.55 | 42.13 | 43.24 | 496,200 | +0.50(+1.17%) |
May 02, 2019 | 42.00 | 43.33 | 41.51 | 42.74 | 401,051 | +0.74(+1.76%) |
May 01, 2019 | 43.05 | 43.41 | 41.90 | 42.00 | 336,070 | -1.10(-2.55%) |
Apr 30, 2019 | 43.07 | 43.84 | 41.83 | 43.10 | 376,022 | -0.11(-0.25%) |
Apr 29, 2019 | 44.53 | 44.65 | 43.21 | 43.21 | 399,344 | -1.34(-3.01%) |
Apr 26, 2019 | 43.86 | 45.21 | 43.72 | 44.55 | 537,400 | +1.44(+3.34%) |
Apr 25, 2019 | 41.87 | 43.28 | 41.08 | 43.11 | 829,135 | +1.20(+2.86%) |
Apr 24, 2019 | 43.47 | 43.50 | 41.85 | 41.91 | 579,861 | -1.59(-3.66%) |
Apr 23, 2019 | 42.09 | 44.29 | 41.71 | 43.50 | 922,592 | +1.78(+4.27%) |
Apr 22, 2019 | 40.88 | 41.94 | 40.50 | 41.72 | 810,161 | +0.78(+1.91%) |
Apr 18, 2019 | 40.16 | 41.14 | 39.03 | 40.94 | 880,000 | +0.84(+2.09%) |
Apr 17, 2019 | 41.71 | 41.90 | 39.44 | 40.10 | 730,911 | -1.54(-3.70%) |
Apr 16, 2019 | 41.89 | 42.10 | 41.07 | 41.64 | 351,446 | +0.04(+0.10%) |
Apr 15, 2019 | 41.17 | 41.98 | 40.65 | 41.60 | 482,335 | +0.33(+0.80%) |
Apr 12, 2019 | 42.75 | 42.94 | 40.80 | 41.27 | 468,700 | -1.07(-2.53%) |
Apr 11, 2019 | 43.23 | 43.51 | 42.16 | 42.34 | 425,895 | -0.55(-1.28%) |
Apr 10, 2019 | 42.15 | 42.92 | 41.88 | 42.89 | 394,368 | +1.13(+2.71%) |
Apr 09, 2019 | 42.98 | 43.36 | 41.72 | 41.76 | 460,480 | -1.30(-3.02%) |
Apr 08, 2019 | 42.65 | 43.59 | 41.88 | 43.06 | 527,429 | +0.10(+0.23%) |
Apr 05, 2019 | 42.09 | 43.20 | 41.33 | 42.96 | 451,100 | +1.08(+2.58%) |
Apr 04, 2019 | 43.35 | 43.35 | 41.51 | 41.88 | 1,025,642 | -1.76(-4.03%) |
Apr 03, 2019 | 43.70 | 43.81 | 41.59 | 43.64 | 672,173 | +0.22(+0.51%) |
Apr 02, 2019 | 40.91 | 43.69 | 40.51 | 43.42 | 708,998 | +3.23(+8.04%) |
Apr 01, 2019 | 40.50 | 40.70 | 39.08 | 40.19 | 609,837 | +0.04(+0.10%) |
Mar 29, 2019 | 40.37 | 40.73 | 39.45 | 40.15 | 731,800 | +0.04(+0.10%) |
Mar 28, 2019 | 40.95 | 41.34 | 39.30 | 40.11 | 953,989 | -0.86(-2.10%) |
Mar 27, 2019 | 42.01 | 42.71 | 40.88 | 40.97 | 409,474 | -1.16(-2.75%) |
Mar 26, 2019 | 41.84 | 42.24 | 41.11 | 42.13 | 276,817 | +0.50(+1.20%) |
Mar 25, 2019 | 41.36 | 41.87 | 40.13 | 41.63 | 450,144 | +0.24(+0.58%) |
Mar 22, 2019 | 44.39 | 44.39 | 41.36 | 41.39 | 542,300 | -2.84(-6.42%) |
Mar 21, 2019 | 42.63 | 44.80 | 42.62 | 44.23 | 414,029 | +1.05(+2.43%) |
Mar 20, 2019 | 44.15 | 44.49 | 42.45 | 43.18 | 732,322 | -0.77(-1.75%) |
Mar 19, 2019 | 48.17 | 48.46 | 43.87 | 43.95 | 1,541,901 | -4.58(-9.44%) |
Mar 18, 2019 | 50.00 | 50.91 | 47.93 | 48.53 | 562,093 | -1.34(-2.69%) |
Mar 15, 2019 | 49.53 | 51.07 | 49.52 | 49.87 | 891,700 | +0.84(+1.71%) |
Mar 14, 2019 | 54.90 | 54.94 | 48.09 | 49.03 | 1,165,091 | -4.54(-8.47%) |
Mar 13, 2019 | 51.00 | 54.22 | 49.42 | 53.57 | 784,797 | +3.76(+7.55%) |
Mar 12, 2019 | 49.84 | 50.59 | 48.85 | 49.81 | 345,045 | -0.06(-0.12%) |
Mar 11, 2019 | 47.26 | 49.99 | 46.83 | 49.87 | 540,755 | +2.82(+5.99%) |
Mar 08, 2019 | 46.72 | 47.38 | 46.02 | 47.05 | 303,900 | +0.08(+0.17%) |
Mar 07, 2019 | 46.29 | 47.16 | 45.71 | 46.97 | 291,416 | +0.63(+1.36%) |
Mar 06, 2019 | 46.98 | 46.98 | 45.33 | 46.34 | 665,174 | -0.72(-1.53%) |
Mar 05, 2019 | 46.22 | 49.31 | 45.35 | 47.06 | 931,797 | +0.85(+1.84%) |
Mar 04, 2019 | 47.23 | 48.40 | 44.96 | 46.21 | 541,220 | -1.07(-2.26%) |