Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 38.13 | 38.57 | 37.85 | 38.36 | 103,530 | -0.56(-1.43%) |
May 30, 2019 | 38.61 | 39.52 | 38.61 | 38.92 | 88,430 | +0.26(+0.67%) |
May 29, 2019 | 37.92 | 39.24 | 37.46 | 38.66 | 97,802 | +0.31(+0.81%) |
May 28, 2019 | 38.69 | 39.07 | 37.95 | 38.35 | 78,869 | -0.35(-0.90%) |
May 24, 2019 | 39.38 | 39.38 | 38.55 | 38.69 | 40,877 | -0.42(-1.06%) |
May 23, 2019 | 40.05 | 40.05 | 38.83 | 39.11 | 70,461 | -1.43(-3.52%) |
May 22, 2019 | 40.92 | 41.01 | 40.09 | 40.54 | 45,963 | -0.69(-1.68%) |
May 21, 2019 | 40.49 | 41.57 | 40.36 | 41.23 | 54,307 | +0.94(+2.34%) |
May 20, 2019 | 40.66 | 40.70 | 39.91 | 40.29 | 47,862 | -0.58(-1.42%) |
May 17, 2019 | 41.91 | 42.87 | 40.72 | 40.87 | 70,669 | -1.48(-3.50%) |
May 16, 2019 | 43.25 | 43.45 | 42.19 | 42.35 | 49,004 | -0.70(-1.63%) |
May 15, 2019 | 42.25 | 43.29 | 42.23 | 43.05 | 86,718 | +0.11(+0.26%) |
May 14, 2019 | 43.69 | 44.88 | 42.14 | 42.94 | 139,396 | -0.48(-1.10%) |
May 13, 2019 | 45.14 | 45.47 | 43.40 | 43.41 | 94,550 | -2.78(-6.02%) |
May 10, 2019 | 47.62 | 47.76 | 44.33 | 46.19 | 234,064 | -1.57(-3.28%) |
May 09, 2019 | 47.47 | 48.70 | 46.30 | 47.76 | 116,916 | +0.16(+0.33%) |
May 08, 2019 | 48.05 | 48.45 | 47.44 | 47.60 | 77,448 | -0.45(-0.94%) |
May 07, 2019 | 49.03 | 49.33 | 47.41 | 48.05 | 83,435 | -1.18(-2.39%) |
May 06, 2019 | 49.45 | 50.11 | 49.02 | 49.23 | 74,995 | -1.38(-2.72%) |
May 03, 2019 | 49.86 | 51.22 | 49.59 | 50.61 | 93,187 | +1.53(+3.12%) |
May 02, 2019 | 50.87 | 51.46 | 48.76 | 49.08 | 104,321 | -2.05(-4.01%) |
May 01, 2019 | 56.00 | 56.14 | 50.24 | 51.13 | 235,239 | -6.56(-11.38%) |
Apr 30, 2019 | 57.30 | 57.69 | 56.22 | 57.69 | 74,252 | +0.56(+0.99%) |
Apr 29, 2019 | 55.85 | 58.09 | 55.85 | 57.13 | 90,729 | +1.36(+2.44%) |
Apr 26, 2019 | 56.28 | 56.71 | 55.14 | 55.77 | 73,325 | -0.57(-1.01%) |
Apr 25, 2019 | 57.52 | 57.74 | 56.24 | 56.34 | 43,212 | -1.77(-3.04%) |
Apr 24, 2019 | 58.12 | 59.18 | 57.75 | 58.11 | 42,116 | -0.28(-0.47%) |
Apr 23, 2019 | 57.20 | 58.75 | 57.17 | 58.39 | 66,299 | +1.03(+1.80%) |
Apr 22, 2019 | 58.24 | 58.24 | 57.33 | 57.36 | 52,735 | -1.03(-1.77%) |
Apr 18, 2019 | 58.45 | 59.04 | 58.07 | 58.39 | 30,600 | -0.21(-0.35%) |
Apr 17, 2019 | 59.06 | 59.38 | 58.18 | 58.59 | 33,274 | -0.10(-0.18%) |
Apr 16, 2019 | 58.19 | 58.79 | 57.62 | 58.70 | 48,721 | +0.72(+1.24%) |
Apr 15, 2019 | 57.78 | 58.60 | 57.63 | 57.98 | 62,337 | +0.16(+0.27%) |
Apr 12, 2019 | 58.20 | 58.31 | 57.32 | 57.82 | 19,515 | +0.10(+0.18%) |
Apr 11, 2019 | 56.58 | 57.81 | 56.28 | 57.72 | 51,958 | +1.10(+1.94%) |
Apr 10, 2019 | 56.32 | 57.07 | 56.13 | 56.62 | 71,640 | +0.35(+0.63%) |
Apr 09, 2019 | 57.30 | 57.58 | 55.68 | 56.26 | 106,116 | -1.22(-2.12%) |
Apr 08, 2019 | 58.85 | 58.85 | 57.26 | 57.48 | 78,635 | -1.44(-2.44%) |
Apr 05, 2019 | 57.21 | 58.99 | 56.74 | 58.92 | 67,205 | +1.96(+3.44%) |
Apr 04, 2019 | 56.29 | 57.21 | 56.25 | 56.97 | 48,366 | +0.72(+1.28%) |
Apr 03, 2019 | 56.52 | 56.69 | 55.80 | 56.25 | 44,424 | +0.11(+0.20%) |
Apr 02, 2019 | 56.23 | 56.31 | 55.14 | 56.13 | 55,679 | -0.10(-0.18%) |
Apr 01, 2019 | 54.52 | 57.35 | 54.52 | 56.24 | 101,794 | +2.23(+4.14%) |
Mar 29, 2019 | 54.12 | 54.20 | 52.85 | 54.00 | 129,214 | +0.48(+0.89%) |
Mar 28, 2019 | 53.85 | 54.64 | 53.18 | 53.53 | 54,782 | -0.10(-0.18%) |
Mar 27, 2019 | 54.12 | 54.47 | 53.09 | 53.62 | 68,752 | -0.54(-0.99%) |
Mar 26, 2019 | 53.33 | 54.38 | 52.74 | 54.16 | 60,922 | +1.30(+2.46%) |
Mar 25, 2019 | 52.93 | 54.26 | 51.70 | 52.86 | 82,780 | +0.09(+0.16%) |
Mar 22, 2019 | 54.74 | 56.11 | 51.76 | 52.77 | 151,154 | -2.32(-4.21%) |
Mar 21, 2019 | 54.93 | 55.81 | 54.40 | 55.09 | 96,031 | +0.04(+0.08%) |
Mar 20, 2019 | 55.65 | 56.28 | 54.45 | 55.05 | 55,481 | -0.74(-1.32%) |
Mar 19, 2019 | 56.19 | 56.40 | 55.64 | 55.79 | 53,651 | +0.03(+0.05%) |
Mar 18, 2019 | 54.45 | 56.24 | 54.07 | 55.76 | 56,951 | +1.35(+2.48%) |
Mar 15, 2019 | 54.45 | 55.55 | 53.88 | 54.41 | 128,868 | +0.40(+0.74%) |
Mar 14, 2019 | 55.93 | 56.28 | 53.61 | 54.01 | 63,868 | -1.97(-3.53%) |
Mar 13, 2019 | 56.41 | 56.86 | 55.85 | 55.99 | 49,548 | -0.12(-0.22%) |
Mar 12, 2019 | 56.65 | 56.90 | 56.00 | 56.11 | 47,795 | -0.24(-0.43%) |
Mar 11, 2019 | 56.28 | 56.97 | 56.05 | 56.35 | 114,248 | +0.16(+0.28%) |
Mar 08, 2019 | 55.63 | 56.71 | 55.18 | 56.19 | 54,157 | +0.09(+0.15%) |
Mar 07, 2019 | 56.75 | 56.81 | 54.99 | 56.11 | 85,666 | +0.07(+0.12%) |
Mar 06, 2019 | 57.61 | 57.61 | 55.35 | 56.04 | 125,649 | -1.45(-2.53%) |
Mar 05, 2019 | 56.56 | 58.73 | 56.28 | 57.49 | 81,146 | +0.81(+1.42%) |
Mar 04, 2019 | 56.48 | 57.29 | 56.14 | 56.69 | 45,786 | +0.21(+0.37%) |