Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 46.82 | 47.20 | 46.60 | 46.72 | 744,154 | -0.59(-1.24%) |
May 30, 2019 | 47.62 | 48.09 | 47.09 | 47.31 | 415,687 | -0.27(-0.57%) |
May 29, 2019 | 47.07 | 47.66 | 46.54 | 47.58 | 576,171 | +0.20(+0.43%) |
May 28, 2019 | 48.53 | 48.61 | 47.32 | 47.37 | 1,025,062 | -1.01(-2.09%) |
May 24, 2019 | 48.08 | 48.43 | 47.87 | 48.39 | 402,353 | +0.51(+1.07%) |
May 23, 2019 | 48.35 | 48.40 | 47.63 | 47.87 | 506,555 | -0.81(-1.66%) |
May 22, 2019 | 48.60 | 49.06 | 48.43 | 48.68 | 674,601 | -0.16(-0.32%) |
May 21, 2019 | 47.96 | 48.87 | 47.96 | 48.84 | 730,553 | +1.12(+2.34%) |
May 20, 2019 | 47.48 | 47.99 | 47.20 | 47.73 | 303,784 | -0.01(-0.02%) |
May 17, 2019 | 47.71 | 48.42 | 47.66 | 47.73 | 674,890 | -0.36(-0.75%) |
May 16, 2019 | 47.54 | 48.35 | 47.54 | 48.10 | 434,678 | +0.46(+0.96%) |
May 15, 2019 | 47.23 | 47.87 | 46.94 | 47.64 | 600,705 | -0.20(-0.41%) |
May 14, 2019 | 46.91 | 48.04 | 46.84 | 47.84 | 625,184 | +0.99(+2.10%) |
May 13, 2019 | 48.25 | 48.32 | 46.73 | 46.85 | 1,038,395 | -2.36(-4.80%) |
May 10, 2019 | 48.72 | 49.37 | 48.23 | 49.21 | 502,054 | +0.31(+0.63%) |
May 09, 2019 | 48.70 | 49.09 | 48.19 | 48.91 | 804,202 | -0.23(-0.47%) |
May 08, 2019 | 49.27 | 49.64 | 48.97 | 49.14 | 866,865 | -0.30(-0.60%) |
May 07, 2019 | 49.55 | 50.04 | 49.06 | 49.44 | 610,020 | -0.68(-1.35%) |
May 06, 2019 | 49.06 | 50.40 | 48.49 | 50.12 | 653,945 | +0.23(+0.47%) |
May 03, 2019 | 49.91 | 50.45 | 49.85 | 49.88 | 605,734 | +0.03(+0.06%) |
May 02, 2019 | 50.00 | 50.57 | 49.29 | 49.85 | 577,126 | -0.09(-0.19%) |
May 01, 2019 | 50.78 | 50.79 | 49.95 | 49.95 | 436,617 | -0.68(-1.34%) |
Apr 30, 2019 | 50.45 | 50.80 | 49.98 | 50.63 | 1,079,709 | +0.04(+0.07%) |
Apr 29, 2019 | 50.25 | 51.09 | 49.91 | 50.59 | 784,882 | +0.50(+1.00%) |
Apr 26, 2019 | 49.28 | 50.12 | 49.04 | 50.09 | 1,000,129 | +0.54(+1.09%) |
Apr 25, 2019 | 51.87 | 52.53 | 48.23 | 49.55 | 1,749,338 | -3.45(-6.51%) |
Apr 24, 2019 | 53.16 | 53.43 | 52.81 | 53.00 | 1,344,833 | -0.45(-0.84%) |
Apr 23, 2019 | 52.70 | 53.83 | 52.70 | 53.44 | 1,921,174 | +0.98(+1.86%) |
Apr 22, 2019 | 53.94 | 53.94 | 52.45 | 52.47 | 1,191,914 | -1.78(-3.27%) |
Apr 18, 2019 | 54.09 | 54.33 | 53.71 | 54.24 | 405,902 | +0.28(+0.52%) |
Apr 17, 2019 | 53.93 | 54.14 | 53.61 | 53.96 | 743,734 | +0.07(+0.14%) |
Apr 16, 2019 | 53.18 | 53.89 | 53.18 | 53.89 | 547,306 | +0.91(+1.72%) |
Apr 15, 2019 | 53.25 | 53.68 | 52.96 | 52.98 | 451,955 | -0.36(-0.68%) |
Apr 12, 2019 | 52.90 | 53.42 | 52.76 | 53.34 | 467,637 | +1.06(+2.03%) |
Apr 11, 2019 | 52.37 | 52.62 | 52.06 | 52.28 | 727,790 | +0.16(+0.30%) |
Apr 10, 2019 | 51.46 | 52.15 | 51.08 | 52.12 | 547,750 | +0.96(+1.87%) |
Apr 09, 2019 | 51.63 | 51.63 | 51.05 | 51.17 | 529,516 | -0.61(-1.19%) |
Apr 08, 2019 | 51.52 | 51.80 | 51.04 | 51.78 | 474,509 | +0.24(+0.47%) |
Apr 05, 2019 | 51.31 | 51.71 | 51.19 | 51.54 | 561,208 | +0.28(+0.54%) |
Apr 04, 2019 | 50.65 | 51.29 | 50.38 | 51.26 | 767,693 | +0.73(+1.44%) |
Apr 03, 2019 | 50.52 | 50.91 | 50.38 | 50.53 | 670,751 | +0.19(+0.37%) |
Apr 02, 2019 | 50.15 | 50.65 | 49.67 | 50.35 | 794,503 | +0.18(+0.35%) |
Apr 01, 2019 | 48.99 | 50.20 | 48.81 | 50.17 | 675,335 | +1.59(+3.27%) |
Mar 29, 2019 | 48.79 | 49.05 | 48.49 | 48.58 | 771,365 | +0.20(+0.40%) |
Mar 28, 2019 | 47.60 | 48.40 | 47.60 | 48.39 | 502,236 | +0.78(+1.64%) |
Mar 27, 2019 | 47.43 | 47.82 | 47.19 | 47.60 | 485,923 | +0.28(+0.59%) |
Mar 26, 2019 | 47.04 | 47.38 | 46.75 | 47.33 | 697,899 | +0.61(+1.31%) |
Mar 25, 2019 | 46.72 | 47.01 | 46.38 | 46.71 | 488,245 | -0.11(-0.24%) |
Mar 22, 2019 | 48.18 | 48.35 | 46.82 | 46.82 | 807,933 | -1.78(-3.65%) |
Mar 21, 2019 | 47.67 | 48.89 | 47.59 | 48.60 | 887,543 | +0.60(+1.24%) |
Mar 20, 2019 | 48.55 | 48.58 | 47.93 | 48.00 | 777,491 | -0.66(-1.36%) |
Mar 19, 2019 | 49.27 | 49.37 | 48.53 | 48.66 | 601,065 | -0.36(-0.74%) |
Mar 18, 2019 | 48.62 | 49.19 | 48.53 | 49.03 | 754,061 | +0.32(+0.65%) |
Mar 15, 2019 | 47.94 | 48.71 | 47.94 | 48.71 | 1,600,055 | +0.82(+1.71%) |
Mar 14, 2019 | 47.94 | 48.24 | 47.60 | 47.89 | 793,304 | -0.01(-0.02%) |
Mar 13, 2019 | 47.52 | 47.90 | 46.27 | 47.90 | 691,574 | +0.62(+1.32%) |
Mar 12, 2019 | 47.34 | 47.75 | 47.09 | 47.28 | 793,507 | -0.07(-0.14%) |
Mar 11, 2019 | 46.91 | 47.34 | 46.83 | 47.34 | 480,070 | +0.74(+1.60%) |
Mar 08, 2019 | 46.02 | 46.71 | 46.02 | 46.60 | 639,721 | +0.07(+0.14%) |
Mar 07, 2019 | 47.32 | 47.32 | 46.36 | 46.54 | 1,080,421 | -0.83(-1.75%) |
Mar 06, 2019 | 48.10 | 48.15 | 47.29 | 47.36 | 516,581 | -0.77(-1.60%) |
Mar 05, 2019 | 49.04 | 49.17 | 48.09 | 48.13 | 862,749 | -0.90(-1.84%) |
Mar 04, 2019 | 49.27 | 49.50 | 48.43 | 49.04 | 682,734 | -0.15(-0.30%) |