Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 46.11 | 47.14 | 45.03 | 46.57 | 191,800 | +0.10(+0.22%) |
May 30, 2019 | 46.83 | 47.69 | 46.05 | 46.47 | 144,253 | -0.33(-0.71%) |
May 29, 2019 | 46.24 | 46.98 | 45.79 | 46.80 | 152,463 | +0.01(+0.02%) |
May 28, 2019 | 46.89 | 47.69 | 46.60 | 46.79 | 282,983 | -0.06(-0.13%) |
May 24, 2019 | 48.35 | 48.56 | 46.42 | 46.85 | 302,600 | -1.11(-2.31%) |
May 23, 2019 | 48.60 | 49.20 | 47.10 | 47.96 | 343,090 | -1.31(-2.66%) |
May 22, 2019 | 49.96 | 50.48 | 48.72 | 49.27 | 295,405 | -0.99(-1.97%) |
May 21, 2019 | 49.06 | 50.30 | 48.98 | 50.26 | 182,036 | +1.50(+3.08%) |
May 20, 2019 | 48.22 | 49.19 | 47.83 | 48.76 | 186,256 | -0.01(-0.02%) |
May 17, 2019 | 48.01 | 49.13 | 48.01 | 48.77 | 182,800 | +0.02(+0.04%) |
May 16, 2019 | 49.20 | 49.42 | 48.21 | 48.75 | 183,857 | -0.10(-0.20%) |
May 15, 2019 | 48.40 | 49.04 | 47.72 | 48.85 | 216,058 | +0.09(+0.18%) |
May 14, 2019 | 47.31 | 49.10 | 47.26 | 48.76 | 265,868 | +1.83(+3.90%) |
May 13, 2019 | 48.74 | 49.12 | 46.17 | 46.93 | 324,922 | -2.87(-5.76%) |
May 10, 2019 | 47.17 | 50.45 | 46.88 | 49.80 | 412,000 | +2.48(+5.24%) |
May 09, 2019 | 45.62 | 47.90 | 43.09 | 47.32 | 544,437 | +1.38(+3.00%) |
May 08, 2019 | 46.21 | 47.27 | 45.68 | 45.94 | 218,589 | -0.30(-0.65%) |
May 07, 2019 | 46.13 | 46.72 | 45.72 | 46.24 | 205,527 | -0.47(-1.01%) |
May 06, 2019 | 46.41 | 47.72 | 46.25 | 46.71 | 186,470 | -0.73(-1.54%) |
May 03, 2019 | 47.68 | 48.27 | 46.16 | 47.44 | 243,300 | +0.03(+0.06%) |
May 02, 2019 | 47.20 | 47.95 | 46.87 | 47.41 | 226,031 | +0.53(+1.13%) |
May 01, 2019 | 47.51 | 48.15 | 46.41 | 46.88 | 370,060 | -0.25(-0.53%) |
Apr 30, 2019 | 46.20 | 47.67 | 45.69 | 47.13 | 280,979 | +1.38(+3.02%) |
Apr 29, 2019 | 45.73 | 46.00 | 45.52 | 45.75 | 171,320 | -0.11(-0.24%) |
Apr 26, 2019 | 46.21 | 46.67 | 45.67 | 45.86 | 180,400 | -0.36(-0.78%) |
Apr 25, 2019 | 47.13 | 47.17 | 45.62 | 46.22 | 161,169 | -1.24(-2.61%) |
Apr 24, 2019 | 46.10 | 48.12 | 45.83 | 47.46 | 320,264 | +1.43(+3.11%) |
Apr 23, 2019 | 44.80 | 46.03 | 44.33 | 46.03 | 256,708 | +1.36(+3.04%) |
Apr 22, 2019 | 44.88 | 44.94 | 44.34 | 44.67 | 143,545 | -0.32(-0.71%) |
Apr 18, 2019 | 44.41 | 45.68 | 44.35 | 44.99 | 199,800 | +0.51(+1.15%) |
Apr 17, 2019 | 44.79 | 45.12 | 44.07 | 44.48 | 211,909 | -0.09(-0.20%) |
Apr 16, 2019 | 44.13 | 44.62 | 43.67 | 44.57 | 142,889 | +0.48(+1.09%) |
Apr 15, 2019 | 44.97 | 45.08 | 43.69 | 44.09 | 143,044 | -0.89(-1.98%) |
Apr 12, 2019 | 44.58 | 45.36 | 44.29 | 44.98 | 146,100 | +0.76(+1.72%) |
Apr 11, 2019 | 44.03 | 44.57 | 43.81 | 44.22 | 94,812 | +0.33(+0.75%) |
Apr 10, 2019 | 43.11 | 44.11 | 42.90 | 43.89 | 163,246 | +0.88(+2.05%) |
Apr 09, 2019 | 43.72 | 43.92 | 42.70 | 43.01 | 156,407 | -0.95(-2.16%) |
Apr 08, 2019 | 43.40 | 44.11 | 42.85 | 43.96 | 200,952 | +0.33(+0.76%) |
Apr 05, 2019 | 43.15 | 44.15 | 42.99 | 43.63 | 166,800 | +0.54(+1.25%) |
Apr 04, 2019 | 42.29 | 43.79 | 42.29 | 43.09 | 153,546 | +0.89(+2.11%) |
Apr 03, 2019 | 43.30 | 43.77 | 42.04 | 42.20 | 231,015 | -0.64(-1.49%) |
Apr 02, 2019 | 43.18 | 43.47 | 42.32 | 42.84 | 176,255 | -0.34(-0.79%) |
Apr 01, 2019 | 42.00 | 43.59 | 41.52 | 43.18 | 403,141 | +1.76(+4.25%) |
Mar 29, 2019 | 41.04 | 42.95 | 40.83 | 41.42 | 545,900 | +0.91(+2.25%) |
Mar 28, 2019 | 40.54 | 41.10 | 39.49 | 40.51 | 255,861 | +0.04(+0.10%) |
Mar 27, 2019 | 39.60 | 40.60 | 39.34 | 40.47 | 301,050 | +0.91(+2.30%) |
Mar 26, 2019 | 40.51 | 40.88 | 38.82 | 39.56 | 325,163 | -0.58(-1.44%) |
Mar 25, 2019 | 40.57 | 41.50 | 40.03 | 40.14 | 262,256 | -0.61(-1.50%) |
Mar 22, 2019 | 43.50 | 43.50 | 40.52 | 40.75 | 642,900 | -3.00(-6.86%) |
Mar 21, 2019 | 42.60 | 44.10 | 42.60 | 43.75 | 312,653 | +1.02(+2.39%) |
Mar 20, 2019 | 42.61 | 43.58 | 41.60 | 42.73 | 375,464 | -0.04(-0.09%) |
Mar 19, 2019 | 42.53 | 43.25 | 42.42 | 42.77 | 293,694 | +0.52(+1.23%) |
Mar 18, 2019 | 41.74 | 42.50 | 41.58 | 42.25 | 202,823 | +0.77(+1.86%) |
Mar 15, 2019 | 41.00 | 41.93 | 40.76 | 41.48 | 346,400 | +0.49(+1.20%) |
Mar 14, 2019 | 40.76 | 41.93 | 40.34 | 40.99 | 228,434 | +0.21(+0.51%) |
Mar 13, 2019 | 41.80 | 41.84 | 40.12 | 40.78 | 700,538 | -0.76(-1.83%) |
Mar 12, 2019 | 41.93 | 42.00 | 41.31 | 41.54 | 451,454 | -0.38(-0.91%) |
Mar 11, 2019 | 41.24 | 42.31 | 41.05 | 41.92 | 255,282 | +0.67(+1.62%) |
Mar 08, 2019 | 40.76 | 41.57 | 40.46 | 41.25 | 273,800 | +0.16(+0.39%) |
Mar 07, 2019 | 40.36 | 41.39 | 40.02 | 41.09 | 244,265 | +0.57(+1.41%) |
Mar 06, 2019 | 40.47 | 41.03 | 40.15 | 40.52 | 310,132 | +0.06(+0.15%) |
Mar 05, 2019 | 40.44 | 40.64 | 39.89 | 40.46 | 303,660 | +0.02(+0.05%) |
Mar 04, 2019 | 41.00 | 41.48 | 39.73 | 40.44 | 291,158 | -0.42(-1.03%) |