Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 45.24 | 45.87 | 44.90 | 45.53 | 39,400 | -0.17(-0.37%) |
May 30, 2019 | 45.99 | 46.27 | 45.31 | 45.70 | 21,940 | -0.08(-0.17%) |
May 29, 2019 | 46.55 | 46.80 | 45.66 | 45.78 | 32,388 | -0.98(-2.10%) |
May 28, 2019 | 46.83 | 48.84 | 46.50 | 46.76 | 41,513 | +0.04(+0.09%) |
May 24, 2019 | 46.84 | 47.10 | 46.37 | 46.72 | 24,900 | +0.20(+0.43%) |
May 23, 2019 | 47.84 | 47.84 | 46.29 | 46.52 | 38,496 | -1.59(-3.30%) |
May 22, 2019 | 47.97 | 48.45 | 47.65 | 48.11 | 39,668 | +0.21(+0.44%) |
May 21, 2019 | 47.13 | 48.51 | 47.03 | 47.90 | 68,064 | +0.61(+1.29%) |
May 20, 2019 | 47.28 | 47.69 | 46.80 | 47.29 | 45,680 | -0.33(-0.69%) |
May 17, 2019 | 48.50 | 49.13 | 47.34 | 47.62 | 65,400 | -1.23(-2.52%) |
May 16, 2019 | 48.81 | 49.45 | 48.67 | 48.85 | 43,532 | +0.08(+0.16%) |
May 15, 2019 | 48.82 | 49.04 | 48.36 | 48.77 | 24,951 | -0.01(-0.02%) |
May 14, 2019 | 48.94 | 49.40 | 48.52 | 48.78 | 25,518 | -0.15(-0.31%) |
May 13, 2019 | 49.22 | 49.57 | 48.70 | 48.93 | 28,000 | -1.06(-2.12%) |
May 10, 2019 | 49.47 | 50.26 | 48.62 | 49.99 | 29,600 | +0.42(+0.85%) |
May 09, 2019 | 49.33 | 49.90 | 48.93 | 49.57 | 29,056 | +0.05(+0.10%) |
May 08, 2019 | 50.02 | 50.40 | 49.27 | 49.52 | 44,125 | -0.47(-0.94%) |
May 07, 2019 | 50.59 | 50.97 | 49.73 | 49.99 | 36,711 | -0.98(-1.92%) |
May 06, 2019 | 51.00 | 51.72 | 50.93 | 50.97 | 50,333 | -0.54(-1.05%) |
May 03, 2019 | 50.65 | 51.75 | 50.65 | 51.51 | 37,800 | +1.30(+2.59%) |
May 02, 2019 | 49.90 | 50.44 | 49.19 | 50.21 | 38,034 | +0.01(+0.02%) |
May 01, 2019 | 51.51 | 51.51 | 49.90 | 50.20 | 84,700 | -0.66(-1.30%) |
Apr 30, 2019 | 50.59 | 51.36 | 50.10 | 50.86 | 42,899 | +0.14(+0.28%) |
Apr 29, 2019 | 50.92 | 51.10 | 50.57 | 50.72 | 29,353 | +0.03(+0.06%) |
Apr 26, 2019 | 49.75 | 50.83 | 49.37 | 50.69 | 35,300 | +1.08(+2.18%) |
Apr 25, 2019 | 49.40 | 49.88 | 49.03 | 49.61 | 17,843 | +0.03(+0.06%) |
Apr 24, 2019 | 49.50 | 50.28 | 49.33 | 49.58 | 52,324 | -0.39(-0.78%) |
Apr 23, 2019 | 49.78 | 50.54 | 49.64 | 49.97 | 67,351 | +0.49(+0.99%) |
Apr 22, 2019 | 49.90 | 50.16 | 49.15 | 49.48 | 16,730 | -0.24(-0.48%) |
Apr 18, 2019 | 49.56 | 49.82 | 46.08 | 49.72 | 17,900 | -0.01(-0.02%) |
Apr 17, 2019 | 49.91 | 50.27 | 49.66 | 49.73 | 21,668 | -0.08(-0.16%) |
Apr 16, 2019 | 50.40 | 50.72 | 49.75 | 49.81 | 30,030 | -0.49(-0.97%) |
Apr 15, 2019 | 49.42 | 50.44 | 49.19 | 50.30 | 29,729 | +1.25(+2.55%) |
Apr 12, 2019 | 49.31 | 49.55 | 48.36 | 49.05 | 44,800 | -0.06(-0.12%) |
Apr 11, 2019 | 49.58 | 49.66 | 48.73 | 49.11 | 46,332 | -0.48(-0.97%) |
Apr 10, 2019 | 48.41 | 49.64 | 48.41 | 49.59 | 43,499 | +1.35(+2.80%) |
Apr 09, 2019 | 49.12 | 49.53 | 48.22 | 48.24 | 88,687 | -1.06(-2.15%) |
Apr 08, 2019 | 48.97 | 49.75 | 48.70 | 49.30 | 26,258 | +0.29(+0.59%) |
Apr 05, 2019 | 48.80 | 49.09 | 48.61 | 49.01 | 45,600 | +0.26(+0.53%) |
Apr 04, 2019 | 48.94 | 49.08 | 48.60 | 48.75 | 22,061 | -0.18(-0.37%) |
Apr 03, 2019 | 48.91 | 49.54 | 48.61 | 48.93 | 50,078 | +0.33(+0.68%) |
Apr 02, 2019 | 49.20 | 49.64 | 48.25 | 48.60 | 95,413 | -0.86(-1.74%) |
Apr 01, 2019 | 48.57 | 49.60 | 48.22 | 49.46 | 69,551 | +1.11(+2.30%) |
Mar 29, 2019 | 49.08 | 49.09 | 48.10 | 48.35 | 77,000 | -0.44(-0.90%) |
Mar 28, 2019 | 48.73 | 49.26 | 48.33 | 48.79 | 36,305 | +0.07(+0.14%) |
Mar 27, 2019 | 48.71 | 49.04 | 48.22 | 48.72 | 19,012 | -0.02(-0.04%) |
Mar 26, 2019 | 48.81 | 49.27 | 48.16 | 48.74 | 59,753 | +0.23(+0.47%) |
Mar 25, 2019 | 47.79 | 48.77 | 47.43 | 48.51 | 61,097 | +0.52(+1.08%) |
Mar 22, 2019 | 48.31 | 48.40 | 47.18 | 47.99 | 51,000 | -0.59(-1.21%) |
Mar 21, 2019 | 48.72 | 49.53 | 48.38 | 48.58 | 73,142 | -0.10(-0.21%) |
Mar 20, 2019 | 49.06 | 49.44 | 48.60 | 48.68 | 53,151 | -0.38(-0.77%) |
Mar 19, 2019 | 49.76 | 49.93 | 48.79 | 49.06 | 41,257 | -0.63(-1.27%) |
Mar 18, 2019 | 49.88 | 50.09 | 49.28 | 49.69 | 64,391 | +0.05(+0.10%) |
Mar 15, 2019 | 49.52 | 50.25 | 48.66 | 49.64 | 102,100 | +0.48(+0.98%) |
Mar 14, 2019 | 48.93 | 49.20 | 48.67 | 49.16 | 26,815 | +0.23(+0.47%) |
Mar 13, 2019 | 49.27 | 49.93 | 48.88 | 48.93 | 48,778 | -0.27(-0.55%) |
Mar 12, 2019 | 49.56 | 49.82 | 49.09 | 49.20 | 150,668 | -0.35(-0.71%) |
Mar 11, 2019 | 48.22 | 49.65 | 48.22 | 49.55 | 41,380 | +1.35(+2.80%) |
Mar 08, 2019 | 48.34 | 48.52 | 47.90 | 48.20 | 30,400 | -0.28(-0.58%) |
Mar 07, 2019 | 48.54 | 48.66 | 47.54 | 48.48 | 30,833 | -0.10(-0.21%) |
Mar 06, 2019 | 49.67 | 49.67 | 48.33 | 48.58 | 35,343 | -1.10(-2.21%) |
Mar 05, 2019 | 49.65 | 49.89 | 49.30 | 49.68 | 25,271 | +0.14(+0.28%) |
Mar 04, 2019 | 49.99 | 50.67 | 49.26 | 49.54 | 53,012 | -0.44(-0.88%) |