Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 43.51 | 43.99 | 42.87 | 43.68 | 195,700 | -0.45(-1.02%) |
May 30, 2019 | 44.75 | 45.37 | 43.78 | 44.13 | 128,063 | -0.40(-0.90%) |
May 29, 2019 | 44.96 | 45.00 | 44.17 | 44.53 | 238,498 | -0.75(-1.66%) |
May 28, 2019 | 45.09 | 45.98 | 44.82 | 45.28 | 315,491 | +0.27(+0.60%) |
May 24, 2019 | 44.86 | 45.37 | 44.66 | 45.01 | 198,900 | +0.44(+0.99%) |
May 23, 2019 | 44.15 | 44.62 | 43.89 | 44.57 | 274,650 | -0.48(-1.07%) |
May 22, 2019 | 44.17 | 45.40 | 44.12 | 45.05 | 188,969 | +0.69(+1.56%) |
May 21, 2019 | 43.42 | 44.43 | 43.33 | 44.36 | 213,842 | +1.24(+2.88%) |
May 20, 2019 | 43.28 | 43.81 | 42.64 | 43.12 | 150,708 | -0.54(-1.24%) |
May 17, 2019 | 44.59 | 44.97 | 43.50 | 43.66 | 229,300 | -1.49(-3.30%) |
May 16, 2019 | 45.00 | 46.02 | 45.00 | 45.15 | 194,029 | +0.34(+0.76%) |
May 15, 2019 | 44.26 | 44.96 | 44.26 | 44.81 | 95,862 | +0.16(+0.36%) |
May 14, 2019 | 44.64 | 45.54 | 44.64 | 44.65 | 148,807 | +0.11(+0.25%) |
May 13, 2019 | 45.04 | 45.04 | 44.00 | 44.54 | 466,923 | -1.34(-2.92%) |
May 10, 2019 | 45.40 | 46.10 | 44.66 | 45.88 | 215,300 | +0.18(+0.39%) |
May 09, 2019 | 45.30 | 46.09 | 44.85 | 45.70 | 166,850 | +0.00(+0.00%) |
May 08, 2019 | 46.15 | 46.61 | 45.07 | 45.70 | 270,201 | -0.44(-0.95%) |
May 07, 2019 | 45.93 | 47.30 | 45.50 | 46.14 | 342,612 | -0.44(-0.94%) |
May 06, 2019 | 44.26 | 46.61 | 43.72 | 46.58 | 622,240 | +1.19(+2.62%) |
May 03, 2019 | 43.00 | 45.96 | 43.00 | 45.39 | 1,506,400 | -5.00(-9.92%) |
May 02, 2019 | 49.45 | 50.96 | 49.31 | 50.39 | 342,770 | +1.03(+2.09%) |
May 01, 2019 | 50.75 | 50.75 | 49.35 | 49.36 | 377,375 | -1.21(-2.39%) |
Apr 30, 2019 | 50.56 | 51.19 | 50.12 | 50.57 | 168,766 | +0.05(+0.10%) |
Apr 29, 2019 | 50.70 | 50.93 | 50.23 | 50.52 | 181,034 | +0.03(+0.06%) |
Apr 26, 2019 | 49.96 | 50.51 | 49.27 | 50.49 | 122,300 | +0.66(+1.32%) |
Apr 25, 2019 | 49.47 | 49.88 | 48.61 | 49.83 | 106,151 | +0.39(+0.79%) |
Apr 24, 2019 | 49.58 | 50.37 | 49.43 | 49.44 | 189,592 | -0.29(-0.58%) |
Apr 23, 2019 | 48.38 | 49.84 | 48.10 | 49.73 | 218,357 | +1.41(+2.92%) |
Apr 22, 2019 | 46.68 | 48.35 | 46.65 | 48.32 | 169,720 | +1.35(+2.87%) |
Apr 18, 2019 | 47.05 | 47.51 | 46.41 | 46.97 | 237,700 | -0.31(-0.66%) |
Apr 17, 2019 | 48.00 | 48.00 | 46.25 | 47.28 | 215,454 | -0.52(-1.09%) |
Apr 16, 2019 | 47.99 | 48.56 | 47.56 | 47.80 | 189,123 | +0.16(+0.34%) |
Apr 15, 2019 | 47.71 | 48.22 | 46.97 | 47.64 | 305,972 | +0.11(+0.23%) |
Apr 12, 2019 | 48.80 | 49.44 | 47.29 | 47.53 | 339,400 | -1.26(-2.58%) |
Apr 11, 2019 | 49.40 | 49.57 | 48.71 | 48.79 | 189,675 | -0.35(-0.71%) |
Apr 10, 2019 | 48.61 | 49.45 | 48.61 | 49.14 | 345,489 | +0.48(+0.99%) |
Apr 09, 2019 | 49.22 | 49.73 | 48.58 | 48.66 | 225,176 | -0.85(-1.72%) |
Apr 08, 2019 | 48.63 | 49.55 | 47.82 | 49.51 | 187,761 | +0.66(+1.35%) |
Apr 05, 2019 | 49.22 | 49.89 | 48.76 | 48.85 | 197,800 | -0.08(-0.16%) |
Apr 04, 2019 | 49.85 | 50.17 | 48.27 | 48.93 | 226,473 | -0.91(-1.83%) |
Apr 03, 2019 | 51.32 | 51.62 | 49.60 | 49.84 | 282,640 | -1.38(-2.69%) |
Apr 02, 2019 | 50.50 | 51.34 | 50.00 | 51.22 | 154,294 | +0.71(+1.41%) |
Apr 01, 2019 | 50.41 | 50.94 | 49.57 | 50.51 | 179,292 | +0.42(+0.84%) |
Mar 29, 2019 | 49.80 | 50.38 | 49.47 | 50.09 | 237,100 | +0.78(+1.58%) |
Mar 28, 2019 | 48.84 | 50.02 | 48.80 | 49.31 | 161,675 | +0.68(+1.40%) |
Mar 27, 2019 | 48.47 | 48.82 | 47.60 | 48.63 | 188,082 | +0.22(+0.45%) |
Mar 26, 2019 | 48.85 | 49.26 | 48.28 | 48.41 | 205,835 | -0.03(-0.06%) |
Mar 25, 2019 | 49.27 | 49.27 | 47.97 | 48.44 | 150,906 | +0.11(+0.23%) |
Mar 22, 2019 | 50.35 | 50.63 | 48.30 | 48.33 | 281,200 | -2.48(-4.88%) |
Mar 21, 2019 | 49.44 | 51.22 | 49.44 | 50.81 | 179,715 | +1.23(+2.48%) |
Mar 20, 2019 | 49.57 | 50.08 | 48.43 | 49.58 | 263,933 | -0.18(-0.36%) |
Mar 19, 2019 | 49.93 | 50.28 | 49.30 | 49.76 | 178,575 | +0.17(+0.34%) |
Mar 18, 2019 | 49.05 | 50.05 | 48.81 | 49.59 | 215,992 | +0.53(+1.08%) |
Mar 15, 2019 | 49.07 | 50.14 | 48.84 | 49.06 | 449,000 | -0.11(-0.22%) |
Mar 14, 2019 | 48.66 | 49.69 | 48.66 | 49.17 | 136,773 | +0.40(+0.82%) |
Mar 13, 2019 | 48.70 | 49.38 | 48.63 | 48.77 | 175,809 | +0.17(+0.35%) |
Mar 12, 2019 | 48.32 | 48.96 | 47.93 | 48.60 | 140,487 | +0.27(+0.56%) |
Mar 11, 2019 | 47.91 | 48.69 | 47.81 | 48.33 | 203,508 | +0.64(+1.34%) |
Mar 08, 2019 | 47.13 | 47.78 | 46.27 | 47.69 | 163,800 | +0.10(+0.21%) |
Mar 07, 2019 | 48.11 | 48.39 | 47.42 | 47.59 | 146,775 | -0.70(-1.45%) |
Mar 06, 2019 | 48.98 | 49.31 | 47.93 | 48.29 | 225,768 | -0.68(-1.39%) |
Mar 05, 2019 | 49.39 | 49.46 | 48.65 | 48.97 | 227,222 | -0.41(-0.83%) |
Mar 04, 2019 | 51.16 | 51.66 | 48.70 | 49.38 | 450,324 | -1.45(-2.85%) |