Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 44.87 | 45.50 | 44.16 | 44.93 | 118,017 | -1.01(-2.20%) |
May 30, 2019 | 45.45 | 46.09 | 45.34 | 45.94 | 66,711 | +0.72(+1.59%) |
May 29, 2019 | 45.64 | 45.78 | 44.27 | 45.22 | 154,878 | -1.35(-2.91%) |
May 28, 2019 | 48.78 | 49.56 | 46.57 | 46.57 | 73,152 | -2.10(-4.32%) |
May 24, 2019 | 49.00 | 49.49 | 48.33 | 48.68 | 76,076 | +0.25(+0.52%) |
May 23, 2019 | 48.31 | 48.48 | 47.27 | 48.43 | 136,883 | -0.55(-1.12%) |
May 22, 2019 | 47.74 | 49.31 | 47.66 | 48.98 | 107,850 | +0.90(+1.88%) |
May 21, 2019 | 47.55 | 48.76 | 47.55 | 48.07 | 77,771 | +1.21(+2.58%) |
May 20, 2019 | 46.24 | 47.29 | 45.92 | 46.86 | 133,390 | -0.09(-0.18%) |
May 17, 2019 | 46.33 | 48.03 | 46.15 | 46.95 | 70,976 | -0.23(-0.49%) |
May 16, 2019 | 46.63 | 48.45 | 46.63 | 47.18 | 132,337 | +1.02(+2.21%) |
May 15, 2019 | 45.26 | 46.55 | 44.52 | 46.16 | 167,600 | +0.37(+0.80%) |
May 14, 2019 | 45.75 | 46.72 | 45.47 | 45.80 | 94,993 | +0.55(+1.21%) |
May 13, 2019 | 45.42 | 46.00 | 44.58 | 45.25 | 147,197 | -2.48(-5.19%) |
May 10, 2019 | 47.48 | 48.14 | 44.79 | 47.73 | 178,275 | -0.13(-0.28%) |
May 09, 2019 | 46.99 | 48.20 | 46.17 | 47.86 | 145,755 | -0.25(-0.52%) |
May 08, 2019 | 47.77 | 48.79 | 46.97 | 48.11 | 81,521 | +0.18(+0.38%) |
May 07, 2019 | 49.44 | 50.21 | 46.93 | 47.93 | 159,367 | -2.95(-5.80%) |
May 06, 2019 | 47.75 | 51.14 | 47.57 | 50.88 | 301,935 | +0.91(+1.83%) |
May 03, 2019 | 49.39 | 50.05 | 49.02 | 49.97 | 386,730 | +1.05(+2.14%) |
May 02, 2019 | 48.10 | 48.99 | 47.32 | 48.92 | 184,729 | +0.70(+1.45%) |
May 01, 2019 | 48.83 | 49.29 | 47.49 | 48.22 | 142,260 | -0.44(-0.91%) |
Apr 30, 2019 | 48.36 | 48.86 | 47.35 | 48.66 | 123,215 | +0.74(+1.54%) |
Apr 29, 2019 | 48.26 | 48.47 | 47.34 | 47.92 | 128,339 | -0.35(-0.72%) |
Apr 26, 2019 | 47.11 | 48.26 | 46.70 | 48.26 | 127,904 | +1.34(+2.85%) |
Apr 25, 2019 | 45.25 | 47.23 | 44.62 | 46.93 | 216,980 | +1.47(+3.23%) |
Apr 24, 2019 | 45.64 | 45.89 | 44.84 | 45.46 | 141,902 | -0.12(-0.27%) |
Apr 23, 2019 | 43.59 | 46.29 | 43.29 | 45.58 | 433,217 | +2.02(+4.63%) |
Apr 22, 2019 | 43.25 | 44.24 | 42.87 | 43.57 | 291,599 | +0.13(+0.31%) |
Apr 18, 2019 | 43.72 | 44.28 | 41.59 | 43.43 | 367,165 | +0.09(+0.20%) |
Apr 17, 2019 | 47.84 | 47.88 | 42.66 | 43.35 | 674,668 | -4.09(-8.63%) |
Apr 16, 2019 | 51.66 | 51.92 | 47.18 | 47.44 | 310,134 | -3.06(-6.05%) |
Apr 15, 2019 | 50.17 | 50.60 | 49.85 | 50.49 | 179,741 | +0.59(+1.17%) |
Apr 12, 2019 | 51.93 | 52.18 | 49.76 | 49.91 | 104,175 | -1.46(-2.84%) |
Apr 11, 2019 | 53.56 | 53.60 | 50.72 | 51.37 | 76,508 | -1.97(-3.69%) |
Apr 10, 2019 | 53.42 | 53.74 | 53.17 | 53.34 | 35,119 | +0.15(+0.29%) |
Apr 09, 2019 | 53.33 | 53.65 | 52.75 | 53.18 | 36,773 | -0.62(-1.14%) |
Apr 08, 2019 | 53.59 | 53.81 | 52.65 | 53.80 | 126,488 | -0.05(-0.09%) |
Apr 05, 2019 | 53.09 | 54.05 | 53.09 | 53.85 | 145,908 | +1.08(+2.04%) |
Apr 04, 2019 | 53.17 | 53.36 | 51.87 | 52.77 | 60,701 | -0.35(-0.65%) |
Apr 03, 2019 | 53.91 | 54.02 | 52.60 | 53.12 | 133,697 | -0.15(-0.29%) |
Apr 02, 2019 | 53.70 | 53.74 | 53.01 | 53.27 | 65,848 | -0.37(-0.70%) |
Apr 01, 2019 | 54.31 | 54.56 | 53.34 | 53.65 | 90,971 | +0.23(+0.43%) |
Mar 29, 2019 | 52.40 | 53.49 | 52.28 | 53.41 | 79,198 | +1.82(+3.52%) |
Mar 28, 2019 | 51.82 | 51.96 | 50.95 | 51.60 | 48,158 | +0.38(+0.75%) |
Mar 27, 2019 | 52.41 | 52.68 | 50.18 | 51.21 | 147,409 | -1.27(-2.42%) |
Mar 26, 2019 | 52.53 | 53.52 | 51.99 | 52.48 | 69,796 | +0.99(+1.92%) |
Mar 25, 2019 | 51.71 | 51.98 | 50.43 | 51.49 | 155,338 | -0.10(-0.19%) |
Mar 22, 2019 | 53.91 | 54.37 | 51.58 | 51.59 | 131,754 | -3.00(-5.49%) |
Mar 21, 2019 | 52.64 | 54.83 | 52.35 | 54.59 | 69,257 | +0.63(+1.18%) |
Mar 20, 2019 | 54.92 | 55.12 | 53.38 | 53.95 | 87,187 | -1.19(-2.16%) |
Mar 19, 2019 | 54.44 | 55.60 | 54.11 | 55.14 | 111,359 | +1.31(+2.44%) |
Mar 18, 2019 | 54.21 | 54.35 | 53.31 | 53.83 | 38,292 | -0.23(-0.43%) |
Mar 15, 2019 | 53.77 | 54.35 | 53.16 | 54.06 | 49,407 | +0.68(+1.28%) |
Mar 14, 2019 | 53.71 | 53.80 | 52.89 | 53.38 | 130,891 | -0.28(-0.52%) |
Mar 13, 2019 | 52.69 | 54.13 | 52.39 | 53.66 | 137,827 | +1.64(+3.16%) |
Mar 12, 2019 | 51.24 | 52.35 | 51.24 | 52.02 | 72,437 | +1.09(+2.15%) |
Mar 11, 2019 | 49.50 | 51.01 | 49.24 | 50.92 | 72,543 | +1.77(+3.59%) |
Mar 08, 2019 | 48.79 | 49.28 | 47.97 | 49.16 | 75,362 | -0.37(-0.76%) |
Mar 07, 2019 | 50.56 | 50.75 | 49.15 | 49.53 | 126,622 | -1.21(-2.38%) |
Mar 06, 2019 | 53.20 | 53.20 | 50.37 | 50.74 | 163,026 | -2.44(-4.58%) |
Mar 05, 2019 | 53.24 | 53.64 | 52.39 | 53.18 | 67,812 | -0.11(-0.20%) |
Mar 04, 2019 | 55.98 | 56.44 | 52.19 | 53.28 | 109,707 | -2.24(-4.03%) |