Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 45.79 | 47.85 | 44.78 | 44.98 | 1,156,000 | +4.72(+11.72%) |
May 30, 2019 | 40.25 | 40.51 | 39.04 | 40.26 | 439,719 | -0.40(-0.98%) |
May 29, 2019 | 42.70 | 43.15 | 39.21 | 40.66 | 441,360 | -2.60(-6.01%) |
May 28, 2019 | 42.89 | 44.59 | 42.89 | 43.26 | 260,574 | +0.46(+1.07%) |
May 24, 2019 | 42.65 | 43.29 | 42.14 | 42.80 | 434,700 | +0.18(+0.42%) |
May 23, 2019 | 43.50 | 44.20 | 42.15 | 42.62 | 283,495 | -1.19(-2.72%) |
May 22, 2019 | 43.21 | 44.50 | 42.51 | 43.81 | 321,472 | +0.19(+0.44%) |
May 21, 2019 | 42.32 | 44.01 | 41.41 | 43.62 | 244,465 | +1.40(+3.32%) |
May 20, 2019 | 44.85 | 44.98 | 42.09 | 42.22 | 413,498 | -2.97(-6.57%) |
May 17, 2019 | 45.15 | 46.43 | 45.15 | 45.19 | 279,100 | -0.36(-0.79%) |
May 16, 2019 | 45.59 | 46.42 | 45.37 | 45.55 | 176,057 | +0.10(+0.22%) |
May 15, 2019 | 44.63 | 45.81 | 44.29 | 45.45 | 206,460 | +0.48(+1.07%) |
May 14, 2019 | 44.58 | 45.30 | 43.94 | 44.97 | 152,178 | +0.65(+1.47%) |
May 13, 2019 | 45.19 | 45.19 | 43.72 | 44.32 | 258,124 | -1.72(-3.74%) |
May 10, 2019 | 45.55 | 46.38 | 45.00 | 46.04 | 269,800 | +0.40(+0.88%) |
May 09, 2019 | 44.81 | 45.82 | 44.27 | 45.64 | 149,039 | +0.54(+1.20%) |
May 08, 2019 | 44.82 | 45.82 | 44.50 | 45.10 | 191,468 | +0.17(+0.38%) |
May 07, 2019 | 46.08 | 46.13 | 44.74 | 44.93 | 273,021 | -1.53(-3.29%) |
May 06, 2019 | 45.70 | 46.75 | 45.67 | 46.46 | 223,226 | +0.00(+0.00%) |
May 03, 2019 | 44.68 | 46.54 | 43.90 | 46.46 | 259,800 | +2.66(+6.07%) |
May 02, 2019 | 43.45 | 44.27 | 43.16 | 43.80 | 168,295 | +0.47(+1.08%) |
May 01, 2019 | 44.92 | 45.22 | 43.27 | 43.33 | 389,845 | -1.48(-3.30%) |
Apr 30, 2019 | 45.39 | 45.61 | 44.56 | 44.81 | 245,984 | -0.67(-1.47%) |
Apr 29, 2019 | 44.92 | 45.89 | 44.92 | 45.48 | 209,225 | +0.52(+1.16%) |
Apr 26, 2019 | 44.12 | 45.35 | 43.83 | 44.96 | 184,000 | +0.59(+1.33%) |
Apr 25, 2019 | 44.29 | 44.98 | 43.88 | 44.37 | 186,314 | -0.14(-0.31%) |
Apr 24, 2019 | 43.28 | 44.79 | 43.28 | 44.51 | 184,770 | +1.21(+2.79%) |
Apr 23, 2019 | 42.32 | 43.37 | 42.13 | 43.30 | 221,424 | +1.15(+2.73%) |
Apr 22, 2019 | 44.20 | 44.20 | 42.03 | 42.15 | 224,749 | -2.24(-5.05%) |
Apr 18, 2019 | 43.96 | 45.19 | 43.54 | 44.39 | 335,700 | +0.21(+0.48%) |
Apr 17, 2019 | 44.17 | 44.36 | 43.58 | 44.18 | 243,173 | +0.29(+0.66%) |
Apr 16, 2019 | 43.43 | 43.98 | 43.34 | 43.89 | 234,360 | +0.66(+1.53%) |
Apr 15, 2019 | 43.68 | 43.99 | 43.18 | 43.23 | 205,608 | -0.28(-0.64%) |
Apr 12, 2019 | 43.68 | 44.04 | 43.01 | 43.51 | 558,600 | -0.07(-0.16%) |
Apr 11, 2019 | 43.89 | 43.96 | 43.22 | 43.58 | 357,486 | -0.34(-0.77%) |
Apr 10, 2019 | 43.22 | 44.17 | 43.14 | 43.92 | 341,867 | +0.80(+1.86%) |
Apr 09, 2019 | 44.15 | 44.15 | 42.88 | 43.12 | 436,136 | -1.26(-2.84%) |
Apr 08, 2019 | 46.00 | 46.19 | 44.17 | 44.38 | 420,930 | -1.83(-3.96%) |
Apr 05, 2019 | 45.98 | 46.89 | 45.80 | 46.21 | 265,900 | +0.50(+1.09%) |
Apr 04, 2019 | 44.08 | 45.76 | 43.80 | 45.71 | 357,193 | +1.63(+3.70%) |
Apr 03, 2019 | 44.85 | 45.25 | 44.04 | 44.08 | 250,106 | -0.53(-1.19%) |
Apr 02, 2019 | 45.42 | 45.45 | 44.43 | 44.61 | 228,206 | -0.95(-2.09%) |
Apr 01, 2019 | 45.76 | 46.14 | 45.02 | 45.56 | 321,526 | +0.01(+0.02%) |
Mar 29, 2019 | 45.54 | 46.02 | 45.34 | 45.55 | 412,700 | +0.15(+0.33%) |
Mar 28, 2019 | 44.96 | 45.93 | 44.79 | 45.40 | 301,010 | +1.00(+2.25%) |
Mar 27, 2019 | 43.43 | 44.74 | 43.43 | 44.40 | 352,979 | +1.36(+3.16%) |
Mar 26, 2019 | 42.70 | 44.08 | 42.49 | 43.04 | 508,224 | +0.44(+1.03%) |
Mar 25, 2019 | 41.18 | 42.74 | 41.18 | 42.60 | 308,037 | +1.32(+3.20%) |
Mar 22, 2019 | 41.65 | 42.25 | 41.07 | 41.28 | 372,400 | -0.77(-1.83%) |
Mar 21, 2019 | 41.44 | 42.69 | 41.44 | 42.05 | 251,358 | +0.41(+0.98%) |
Mar 20, 2019 | 42.24 | 42.27 | 41.22 | 41.64 | 339,541 | -0.53(-1.26%) |
Mar 19, 2019 | 42.54 | 42.54 | 41.84 | 42.17 | 332,900 | -0.43(-1.01%) |
Mar 18, 2019 | 42.04 | 43.08 | 42.04 | 42.60 | 318,413 | +0.70(+1.67%) |
Mar 15, 2019 | 43.23 | 43.89 | 41.83 | 41.90 | 529,100 | -1.23(-2.85%) |
Mar 14, 2019 | 45.06 | 46.40 | 42.93 | 43.13 | 778,876 | -3.38(-7.27%) |
Mar 13, 2019 | 45.42 | 48.00 | 45.38 | 46.51 | 500,545 | +1.12(+2.47%) |
Mar 12, 2019 | 45.14 | 45.83 | 44.98 | 45.39 | 296,868 | -0.15(-0.33%) |
Mar 11, 2019 | 44.75 | 45.68 | 44.75 | 45.54 | 208,866 | +0.78(+1.74%) |
Mar 08, 2019 | 45.24 | 45.30 | 44.56 | 44.76 | 252,300 | -0.74(-1.63%) |
Mar 07, 2019 | 45.72 | 46.09 | 45.14 | 45.50 | 152,945 | -0.50(-1.09%) |
Mar 06, 2019 | 46.00 | 46.74 | 45.98 | 46.00 | 249,619 | +0.08(+0.17%) |
Mar 05, 2019 | 46.76 | 46.78 | 45.81 | 45.92 | 260,318 | -0.57(-1.23%) |
Mar 04, 2019 | 48.38 | 48.44 | 46.36 | 46.49 | 355,388 | -1.78(-3.69%) |