Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 42.80 | 43.16 | 41.41 | 43.02 | 663,400 | -0.70(-1.60%) |
May 30, 2019 | 47.01 | 47.77 | 43.14 | 43.72 | 765,313 | -2.93(-6.28%) |
May 29, 2019 | 48.26 | 48.88 | 45.74 | 46.65 | 729,356 | -2.27(-4.64%) |
May 28, 2019 | 47.63 | 51.17 | 47.63 | 48.92 | 1,663,540 | +3.28(+7.19%) |
May 24, 2019 | 42.80 | 46.59 | 42.25 | 45.64 | 1,874,000 | +3.16(+7.44%) |
May 23, 2019 | 42.00 | 43.40 | 41.66 | 42.48 | 562,498 | -0.14(-0.33%) |
May 22, 2019 | 42.76 | 43.76 | 41.71 | 42.62 | 404,927 | -0.38(-0.88%) |
May 21, 2019 | 42.61 | 43.12 | 40.29 | 43.00 | 740,978 | +1.00(+2.38%) |
May 20, 2019 | 44.72 | 44.72 | 41.85 | 42.00 | 629,286 | -2.72(-6.08%) |
May 17, 2019 | 45.70 | 45.91 | 44.64 | 44.72 | 373,700 | -1.42(-3.08%) |
May 16, 2019 | 45.75 | 47.06 | 45.49 | 46.14 | 320,735 | +0.45(+0.98%) |
May 15, 2019 | 44.71 | 46.13 | 44.05 | 45.69 | 391,720 | +0.89(+1.99%) |
May 14, 2019 | 44.19 | 45.70 | 43.64 | 44.80 | 446,794 | +0.94(+2.14%) |
May 13, 2019 | 45.00 | 45.23 | 43.05 | 43.86 | 677,150 | -1.94(-4.24%) |
May 10, 2019 | 45.45 | 46.19 | 43.75 | 45.80 | 680,400 | -0.27(-0.59%) |
May 09, 2019 | 44.83 | 46.46 | 44.51 | 46.07 | 544,213 | +0.44(+0.96%) |
May 08, 2019 | 48.90 | 49.30 | 45.53 | 45.63 | 958,773 | -4.25(-8.52%) |
May 07, 2019 | 51.99 | 52.23 | 49.01 | 49.88 | 564,930 | -2.44(-4.66%) |
May 06, 2019 | 49.93 | 52.63 | 49.59 | 52.32 | 384,372 | +0.75(+1.45%) |
May 03, 2019 | 50.27 | 51.59 | 49.77 | 51.57 | 438,500 | +1.71(+3.43%) |
May 02, 2019 | 48.72 | 50.49 | 48.61 | 49.86 | 354,151 | +1.26(+2.59%) |
May 01, 2019 | 50.58 | 51.15 | 48.53 | 48.60 | 570,141 | -1.80(-3.57%) |
Apr 30, 2019 | 51.33 | 52.33 | 50.10 | 50.40 | 392,622 | -1.09(-2.12%) |
Apr 29, 2019 | 52.53 | 53.50 | 51.40 | 51.49 | 392,955 | -1.15(-2.18%) |
Apr 26, 2019 | 52.71 | 53.24 | 51.68 | 52.64 | 393,400 | -0.11(-0.21%) |
Apr 25, 2019 | 52.28 | 54.23 | 52.10 | 52.75 | 347,202 | +0.17(+0.32%) |
Apr 24, 2019 | 53.35 | 55.00 | 52.27 | 52.58 | 511,795 | -0.02(-0.04%) |
Apr 23, 2019 | 50.06 | 53.14 | 50.00 | 52.60 | 513,134 | +2.21(+4.39%) |
Apr 22, 2019 | 53.82 | 53.82 | 48.71 | 50.39 | 1,288,410 | -4.26(-7.80%) |
Apr 18, 2019 | 55.00 | 55.71 | 52.04 | 54.65 | 760,500 | -0.07(-0.13%) |
Apr 17, 2019 | 53.88 | 55.50 | 51.25 | 54.72 | 823,075 | +1.05(+1.96%) |
Apr 16, 2019 | 53.50 | 55.07 | 52.84 | 53.67 | 452,312 | +0.68(+1.28%) |
Apr 15, 2019 | 53.17 | 53.69 | 51.52 | 52.99 | 498,426 | -0.07(-0.13%) |
Apr 12, 2019 | 53.87 | 54.06 | 52.41 | 53.06 | 464,100 | +0.01(+0.02%) |
Apr 11, 2019 | 55.97 | 56.50 | 52.90 | 53.05 | 416,442 | -2.85(-5.10%) |
Apr 10, 2019 | 55.25 | 56.26 | 55.05 | 55.90 | 468,562 | +0.94(+1.71%) |
Apr 09, 2019 | 57.50 | 57.78 | 54.74 | 54.96 | 562,989 | -2.58(-4.48%) |
Apr 08, 2019 | 59.38 | 59.61 | 57.41 | 57.54 | 407,389 | -1.75(-2.95%) |
Apr 05, 2019 | 57.88 | 59.33 | 57.88 | 59.29 | 387,600 | +1.65(+2.86%) |
Apr 04, 2019 | 58.43 | 59.22 | 57.22 | 57.64 | 360,782 | -0.85(-1.45%) |
Apr 03, 2019 | 59.70 | 59.95 | 57.61 | 58.49 | 364,178 | -0.54(-0.91%) |
Apr 02, 2019 | 58.27 | 59.98 | 57.10 | 59.03 | 462,810 | +0.76(+1.30%) |
Apr 01, 2019 | 58.36 | 59.54 | 57.22 | 58.27 | 525,191 | +0.96(+1.68%) |
Mar 29, 2019 | 55.83 | 57.82 | 55.83 | 57.31 | 746,800 | +1.75(+3.15%) |
Mar 28, 2019 | 55.46 | 56.75 | 54.63 | 55.56 | 326,609 | +0.33(+0.60%) |
Mar 27, 2019 | 57.75 | 57.91 | 54.20 | 55.23 | 354,438 | -2.27(-3.95%) |
Mar 26, 2019 | 58.56 | 58.70 | 56.77 | 57.50 | 250,739 | -0.39(-0.67%) |
Mar 25, 2019 | 57.79 | 59.19 | 56.50 | 57.89 | 395,599 | +0.10(+0.17%) |
Mar 22, 2019 | 61.82 | 63.19 | 57.74 | 57.79 | 596,800 | -4.66(-7.46%) |
Mar 21, 2019 | 60.51 | 62.88 | 60.12 | 62.45 | 478,931 | +1.86(+3.07%) |
Mar 20, 2019 | 58.78 | 63.21 | 58.78 | 60.59 | 843,353 | +2.01(+3.43%) |
Mar 19, 2019 | 58.76 | 59.49 | 57.46 | 58.58 | 325,359 | +0.22(+0.38%) |
Mar 18, 2019 | 57.52 | 60.26 | 57.52 | 58.36 | 1,019,714 | +0.84(+1.46%) |
Mar 15, 2019 | 54.65 | 58.07 | 54.65 | 57.52 | 1,173,700 | +3.03(+5.56%) |
Mar 14, 2019 | 57.79 | 58.28 | 54.35 | 54.49 | 573,502 | -3.30(-5.71%) |
Mar 13, 2019 | 58.01 | 58.45 | 57.42 | 57.79 | 383,559 | +0.30(+0.52%) |
Mar 12, 2019 | 56.75 | 58.20 | 56.29 | 57.49 | 407,875 | +0.98(+1.73%) |
Mar 11, 2019 | 54.09 | 56.64 | 53.80 | 56.51 | 588,176 | +2.60(+4.82%) |
Mar 08, 2019 | 54.65 | 54.65 | 52.98 | 53.91 | 498,800 | -1.35(-2.44%) |
Mar 07, 2019 | 53.62 | 56.29 | 52.76 | 55.26 | 709,318 | +1.77(+3.31%) |
Mar 06, 2019 | 56.75 | 57.00 | 53.00 | 53.49 | 871,591 | -3.15(-5.56%) |
Mar 05, 2019 | 56.98 | 60.31 | 56.48 | 56.64 | 1,204,654 | +0.02(+0.04%) |
Mar 04, 2019 | 56.98 | 58.22 | 54.64 | 56.62 | 1,259,247 | +2.76(+5.12%) |