Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 37.15 | 37.27 | 35.04 | 35.39 | 713,300 | -2.39(-6.33%) |
May 30, 2019 | 37.60 | 38.05 | 37.04 | 37.78 | 351,539 | +0.27(+0.72%) |
May 29, 2019 | 38.54 | 38.76 | 37.38 | 37.51 | 461,155 | -1.36(-3.50%) |
May 28, 2019 | 39.07 | 39.46 | 38.70 | 38.87 | 267,942 | -0.13(-0.33%) |
May 24, 2019 | 38.73 | 39.14 | 38.59 | 39.00 | 215,800 | +0.94(+2.47%) |
May 23, 2019 | 38.45 | 38.46 | 37.79 | 38.06 | 218,527 | -0.86(-2.21%) |
May 22, 2019 | 39.95 | 40.10 | 38.80 | 38.92 | 237,148 | -1.43(-3.54%) |
May 21, 2019 | 39.33 | 40.48 | 39.06 | 40.35 | 243,001 | +1.37(+3.51%) |
May 20, 2019 | 39.54 | 39.80 | 38.88 | 38.98 | 177,154 | -0.92(-2.31%) |
May 17, 2019 | 40.72 | 41.35 | 39.89 | 39.90 | 150,200 | -1.36(-3.30%) |
May 16, 2019 | 40.47 | 41.38 | 40.31 | 41.26 | 213,342 | +1.00(+2.48%) |
May 15, 2019 | 40.34 | 40.35 | 39.61 | 40.26 | 241,181 | -0.47(-1.15%) |
May 14, 2019 | 40.61 | 41.31 | 40.57 | 40.73 | 240,428 | +0.25(+0.62%) |
May 13, 2019 | 40.68 | 41.51 | 40.11 | 40.48 | 356,860 | -1.27(-3.04%) |
May 10, 2019 | 41.91 | 42.65 | 40.85 | 41.75 | 230,600 | -0.46(-1.09%) |
May 09, 2019 | 42.54 | 42.97 | 42.06 | 42.21 | 204,841 | -0.92(-2.13%) |
May 08, 2019 | 43.41 | 43.97 | 43.12 | 43.13 | 268,075 | -0.53(-1.21%) |
May 07, 2019 | 44.43 | 44.61 | 43.04 | 43.66 | 377,403 | -1.29(-2.87%) |
May 06, 2019 | 45.52 | 45.98 | 44.82 | 44.95 | 316,902 | -1.90(-4.06%) |
May 03, 2019 | 45.90 | 47.03 | 44.95 | 46.85 | 494,300 | +0.94(+2.05%) |
May 02, 2019 | 47.08 | 47.67 | 44.91 | 45.91 | 628,975 | -1.68(-3.53%) |
May 01, 2019 | 47.50 | 49.66 | 46.31 | 47.59 | 762,544 | -0.70(-1.45%) |
Apr 30, 2019 | 48.74 | 49.08 | 48.00 | 48.29 | 204,027 | -0.63(-1.29%) |
Apr 29, 2019 | 48.31 | 49.10 | 47.81 | 48.92 | 297,923 | +0.77(+1.60%) |
Apr 26, 2019 | 47.71 | 48.22 | 47.00 | 48.15 | 167,600 | +0.36(+0.75%) |
Apr 25, 2019 | 49.41 | 49.52 | 47.64 | 47.79 | 252,619 | -1.82(-3.67%) |
Apr 24, 2019 | 49.69 | 50.15 | 49.17 | 49.61 | 198,204 | -0.08(-0.16%) |
Apr 23, 2019 | 49.06 | 50.06 | 48.60 | 49.69 | 88,907 | +0.62(+1.26%) |
Apr 22, 2019 | 49.79 | 49.89 | 48.65 | 49.07 | 178,328 | -0.99(-1.98%) |
Apr 18, 2019 | 50.13 | 50.55 | 49.66 | 50.06 | 93,600 | +0.14(+0.28%) |
Apr 17, 2019 | 50.51 | 50.65 | 49.56 | 49.92 | 150,470 | -0.18(-0.36%) |
Apr 16, 2019 | 49.69 | 50.29 | 48.72 | 50.10 | 258,096 | +0.37(+0.74%) |
Apr 15, 2019 | 51.56 | 51.99 | 49.58 | 49.73 | 195,075 | -1.87(-3.62%) |
Apr 12, 2019 | 50.66 | 51.86 | 50.35 | 51.60 | 616,600 | +1.39(+2.77%) |
Apr 11, 2019 | 49.69 | 50.42 | 49.52 | 50.21 | 188,405 | +0.72(+1.45%) |
Apr 10, 2019 | 49.40 | 49.72 | 48.37 | 49.49 | 188,865 | +0.38(+0.77%) |
Apr 09, 2019 | 50.20 | 50.21 | 48.64 | 49.11 | 295,576 | -1.38(-2.73%) |
Apr 08, 2019 | 50.39 | 50.73 | 50.13 | 50.49 | 184,769 | +0.00(+0.00%) |
Apr 05, 2019 | 50.88 | 51.12 | 50.14 | 50.49 | 281,800 | -0.40(-0.79%) |
Apr 04, 2019 | 50.54 | 51.46 | 50.03 | 50.89 | 284,913 | +0.44(+0.87%) |
Apr 03, 2019 | 51.04 | 51.97 | 50.30 | 50.45 | 282,578 | -0.10(-0.20%) |
Apr 02, 2019 | 51.60 | 51.64 | 50.10 | 50.55 | 326,362 | -0.81(-1.58%) |
Apr 01, 2019 | 51.21 | 51.80 | 51.02 | 51.36 | 206,172 | +0.80(+1.58%) |
Mar 29, 2019 | 49.12 | 51.75 | 49.04 | 50.56 | 535,600 | +2.34(+4.85%) |
Mar 28, 2019 | 47.82 | 49.20 | 47.15 | 48.22 | 286,799 | +0.52(+1.09%) |
Mar 27, 2019 | 47.48 | 48.27 | 46.70 | 47.70 | 309,876 | +0.25(+0.53%) |
Mar 26, 2019 | 46.94 | 47.75 | 46.78 | 47.45 | 154,648 | +0.94(+2.02%) |
Mar 25, 2019 | 46.65 | 47.90 | 46.16 | 46.51 | 191,777 | -0.19(-0.41%) |
Mar 22, 2019 | 48.56 | 48.70 | 46.58 | 46.70 | 297,500 | -2.33(-4.75%) |
Mar 21, 2019 | 47.62 | 49.56 | 47.51 | 49.03 | 223,797 | +1.07(+2.23%) |
Mar 20, 2019 | 48.70 | 49.39 | 47.33 | 47.96 | 310,176 | -1.10(-2.24%) |
Mar 19, 2019 | 50.16 | 50.16 | 48.80 | 49.06 | 278,881 | -0.83(-1.66%) |
Mar 18, 2019 | 50.03 | 50.20 | 49.30 | 49.89 | 265,121 | +0.32(+0.65%) |
Mar 15, 2019 | 50.55 | 51.43 | 49.49 | 49.57 | 372,200 | -0.89(-1.76%) |
Mar 14, 2019 | 49.78 | 50.68 | 49.45 | 50.46 | 185,092 | +0.64(+1.28%) |
Mar 13, 2019 | 49.53 | 50.40 | 49.52 | 49.82 | 308,949 | +0.52(+1.05%) |
Mar 12, 2019 | 49.29 | 49.77 | 49.01 | 49.30 | 150,319 | +0.11(+0.22%) |
Mar 11, 2019 | 49.13 | 49.86 | 48.99 | 49.19 | 397,733 | +0.26(+0.53%) |
Mar 08, 2019 | 48.40 | 49.23 | 48.28 | 48.93 | 171,100 | -0.11(-0.22%) |
Mar 07, 2019 | 49.83 | 50.27 | 48.64 | 49.04 | 239,765 | -0.89(-1.78%) |
Mar 06, 2019 | 51.42 | 51.89 | 49.92 | 49.93 | 308,468 | -1.36(-2.65%) |
Mar 05, 2019 | 51.66 | 51.83 | 50.60 | 51.29 | 528,722 | -0.63(-1.21%) |
Mar 04, 2019 | 54.14 | 54.92 | 51.53 | 51.92 | 382,880 | -2.08(-3.85%) |