Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 48.78 | 48.85 | 47.30 | 47.48 | 387,519 | -0.53(-1.11%) |
May 30, 2019 | 48.34 | 48.48 | 47.53 | 48.02 | 225,394 | -0.83(-1.71%) |
May 29, 2019 | 50.52 | 50.64 | 48.81 | 48.85 | 311,789 | -1.08(-2.16%) |
May 28, 2019 | 48.90 | 50.13 | 48.63 | 49.93 | 310,053 | -0.38(-0.76%) |
May 24, 2019 | 49.37 | 50.48 | 49.20 | 50.31 | 249,272 | -0.08(-0.15%) |
May 23, 2019 | 50.60 | 51.01 | 49.89 | 50.39 | 271,280 | +1.91(+3.94%) |
May 22, 2019 | 48.09 | 48.68 | 48.02 | 48.48 | 203,389 | +0.61(+1.27%) |
May 21, 2019 | 48.76 | 49.10 | 47.85 | 47.87 | 154,203 | -1.91(-3.84%) |
May 20, 2019 | 49.52 | 50.26 | 49.11 | 49.78 | 301,434 | +0.75(+1.53%) |
May 17, 2019 | 48.94 | 49.20 | 47.97 | 49.03 | 329,871 | +2.55(+5.48%) |
May 16, 2019 | 46.04 | 46.60 | 45.32 | 46.48 | 266,997 | +0.59(+1.29%) |
May 15, 2019 | 47.01 | 47.15 | 45.63 | 45.89 | 241,022 | -0.28(-0.61%) |
May 14, 2019 | 46.26 | 46.75 | 45.61 | 46.17 | 329,535 | -1.90(-3.96%) |
May 13, 2019 | 47.89 | 48.75 | 47.28 | 48.07 | 646,840 | +4.33(+9.89%) |
May 10, 2019 | 44.21 | 45.76 | 43.39 | 43.75 | 310,762 | -0.80(-1.79%) |
May 09, 2019 | 45.33 | 46.26 | 43.94 | 44.54 | 551,262 | +2.12(+4.99%) |
May 08, 2019 | 42.00 | 42.54 | 41.50 | 42.42 | 234,286 | +0.12(+0.29%) |
May 07, 2019 | 41.19 | 42.97 | 41.19 | 42.30 | 533,528 | +2.41(+6.03%) |
May 06, 2019 | 41.22 | 41.27 | 39.75 | 39.90 | 593,394 | +2.28(+6.05%) |
May 03, 2019 | 38.22 | 38.29 | 37.49 | 37.62 | 233,899 | -1.43(-3.67%) |
May 02, 2019 | 39.02 | 39.67 | 38.61 | 39.05 | 314,410 | -0.20(-0.50%) |
May 01, 2019 | 38.25 | 39.42 | 37.28 | 39.25 | 462,163 | +0.81(+2.10%) |
Apr 30, 2019 | 38.55 | 39.15 | 38.14 | 38.44 | 206,336 | +0.16(+0.42%) |
Apr 29, 2019 | 38.21 | 38.44 | 38.08 | 38.28 | 164,676 | -0.23(-0.61%) |
Apr 26, 2019 | 38.80 | 39.10 | 38.30 | 38.52 | 117,109 | -0.43(-1.11%) |
Apr 25, 2019 | 39.50 | 39.82 | 38.87 | 38.95 | 197,364 | +0.15(+0.39%) |
Apr 24, 2019 | 37.98 | 39.08 | 37.98 | 38.80 | 482,278 | +1.60(+4.31%) |
Apr 23, 2019 | 37.70 | 37.81 | 37.06 | 37.20 | 154,772 | -0.29(-0.77%) |
Apr 22, 2019 | 37.77 | 37.96 | 37.36 | 37.49 | 168,709 | +0.70(+1.91%) |
Apr 18, 2019 | 37.14 | 37.39 | 36.55 | 36.79 | 340,226 | +0.17(+0.46%) |
Apr 17, 2019 | 36.20 | 36.91 | 36.06 | 36.62 | 67,242 | -0.31(-0.84%) |
Apr 16, 2019 | 37.35 | 37.35 | 36.82 | 36.93 | 78,775 | -0.82(-2.18%) |
Apr 15, 2019 | 37.35 | 38.23 | 37.35 | 37.75 | 253,383 | +0.50(+1.33%) |
Apr 12, 2019 | 36.88 | 37.48 | 36.81 | 37.25 | 153,299 | -0.73(-1.92%) |
Apr 11, 2019 | 37.68 | 38.30 | 37.57 | 37.98 | 197,588 | +1.22(+3.31%) |
Apr 10, 2019 | 36.90 | 37.07 | 36.56 | 36.77 | 135,328 | -0.54(-1.46%) |
Apr 09, 2019 | 37.07 | 37.43 | 36.99 | 37.31 | 233,829 | +0.18(+0.48%) |
Apr 08, 2019 | 37.70 | 37.86 | 37.02 | 37.13 | 188,104 | -0.03(-0.08%) |
Apr 05, 2019 | 37.70 | 37.73 | 37.06 | 37.16 | 261,762 | -0.78(-2.05%) |
Apr 04, 2019 | 38.68 | 38.68 | 37.76 | 37.94 | 244,159 | -0.68(-1.77%) |
Apr 03, 2019 | 38.36 | 38.82 | 37.70 | 38.62 | 297,628 | -0.88(-2.23%) |
Apr 02, 2019 | 38.96 | 39.83 | 38.96 | 39.50 | 219,464 | +0.43(+1.10%) |
Apr 01, 2019 | 39.46 | 39.74 | 38.98 | 39.07 | 338,197 | -2.00(-4.88%) |
Mar 29, 2019 | 40.99 | 41.67 | 40.85 | 41.08 | 157,463 | -1.26(-2.99%) |
Mar 28, 2019 | 42.86 | 43.26 | 42.26 | 42.34 | 102,775 | -0.88(-2.04%) |
Mar 27, 2019 | 42.49 | 43.63 | 42.33 | 43.22 | 165,820 | +1.28(+3.06%) |
Mar 26, 2019 | 41.81 | 42.52 | 41.54 | 41.94 | 122,544 | -0.30(-0.71%) |
Mar 25, 2019 | 42.89 | 42.93 | 41.90 | 42.24 | 151,154 | -0.33(-0.77%) |
Mar 22, 2019 | 40.87 | 42.67 | 40.64 | 42.56 | 449,116 | +3.46(+8.84%) |
Mar 21, 2019 | 39.94 | 40.13 | 39.09 | 39.11 | 260,765 | -0.18(-0.45%) |
Mar 20, 2019 | 39.87 | 40.66 | 38.32 | 39.29 | 274,411 | -0.21(-0.52%) |
Mar 19, 2019 | 39.38 | 39.72 | 39.04 | 39.49 | 223,449 | -0.02(-0.05%) |
Mar 18, 2019 | 39.96 | 40.12 | 39.43 | 39.51 | 127,769 | -1.29(-3.16%) |
Mar 15, 2019 | 41.49 | 41.54 | 40.68 | 40.80 | 175,908 | -1.91(-4.48%) |
Mar 14, 2019 | 42.56 | 43.14 | 42.49 | 42.71 | 164,004 | +0.70(+1.67%) |
Mar 13, 2019 | 42.07 | 42.38 | 41.83 | 42.01 | 209,071 | -0.08(-0.20%) |
Mar 12, 2019 | 42.08 | 42.36 | 41.79 | 42.10 | 131,831 | -0.71(-1.66%) |
Mar 11, 2019 | 44.08 | 44.09 | 42.65 | 42.81 | 237,590 | -2.44(-5.38%) |
Mar 08, 2019 | 45.98 | 46.10 | 45.22 | 45.24 | 209,333 | +0.93(+2.11%) |
Mar 07, 2019 | 42.77 | 44.52 | 42.77 | 44.31 | 405,727 | +2.26(+5.37%) |
Mar 06, 2019 | 41.30 | 42.14 | 41.11 | 42.05 | 210,477 | +0.79(+1.92%) |
Mar 05, 2019 | 41.92 | 42.19 | 41.11 | 41.26 | 228,462 | -1.29(-3.03%) |
Mar 04, 2019 | 41.88 | 43.61 | 41.88 | 42.55 | 316,459 | -0.19(-0.44%) |