Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 48.77 | 49.73 | 48.47 | 48.47 | 308,099 | -0.65(-1.32%) |
May 30, 2019 | 49.08 | 49.64 | 48.28 | 49.12 | 108,460 | +0.11(+0.23%) |
May 29, 2019 | 49.83 | 50.23 | 48.66 | 49.01 | 402,858 | -1.06(-2.13%) |
May 28, 2019 | 51.90 | 52.00 | 49.75 | 50.07 | 241,445 | -1.71(-3.31%) |
May 24, 2019 | 51.29 | 51.93 | 50.95 | 51.78 | 211,413 | +1.00(+1.97%) |
May 23, 2019 | 51.13 | 51.91 | 50.48 | 50.79 | 135,340 | -0.53(-1.03%) |
May 22, 2019 | 51.73 | 52.01 | 50.83 | 51.31 | 282,952 | -0.87(-1.66%) |
May 21, 2019 | 50.04 | 52.59 | 50.04 | 52.18 | 377,936 | +2.17(+4.33%) |
May 20, 2019 | 50.96 | 51.50 | 49.53 | 50.01 | 290,913 | -1.29(-2.52%) |
May 17, 2019 | 51.46 | 52.18 | 51.02 | 51.30 | 114,197 | -0.63(-1.22%) |
May 16, 2019 | 50.81 | 52.11 | 49.95 | 51.94 | 422,726 | -0.57(-1.08%) |
May 15, 2019 | 51.36 | 52.66 | 51.12 | 52.50 | 193,203 | +0.56(+1.07%) |
May 14, 2019 | 50.78 | 52.20 | 50.57 | 51.95 | 195,171 | +1.18(+2.32%) |
May 13, 2019 | 51.14 | 51.50 | 50.11 | 50.77 | 126,149 | -1.27(-2.44%) |
May 10, 2019 | 51.46 | 52.27 | 50.97 | 52.04 | 170,128 | +0.64(+1.25%) |
May 09, 2019 | 49.81 | 51.46 | 49.81 | 51.40 | 129,012 | +1.41(+2.83%) |
May 08, 2019 | 51.57 | 51.73 | 49.86 | 49.99 | 176,771 | -1.71(-3.30%) |
May 07, 2019 | 51.59 | 52.46 | 50.89 | 51.69 | 246,269 | +0.11(+0.22%) |
May 06, 2019 | 51.27 | 53.32 | 50.91 | 51.58 | 241,895 | -0.20(-0.38%) |
May 03, 2019 | 50.53 | 52.15 | 50.06 | 51.78 | 310,646 | +1.72(+3.44%) |
May 02, 2019 | 45.00 | 50.17 | 44.12 | 50.05 | 361,095 | +4.42(+9.68%) |
May 01, 2019 | 45.43 | 47.07 | 45.04 | 45.63 | 513,398 | +0.38(+0.83%) |
Apr 30, 2019 | 44.66 | 45.99 | 44.66 | 45.26 | 288,370 | +0.50(+1.12%) |
Apr 29, 2019 | 44.99 | 45.52 | 44.73 | 44.76 | 374,865 | -0.09(-0.21%) |
Apr 26, 2019 | 45.05 | 45.66 | 44.63 | 44.85 | 295,363 | -0.14(-0.31%) |
Apr 25, 2019 | 47.85 | 47.85 | 44.93 | 44.99 | 270,101 | -3.17(-6.57%) |
Apr 24, 2019 | 48.05 | 49.28 | 47.70 | 48.16 | 391,722 | +0.34(+0.71%) |
Apr 23, 2019 | 47.49 | 48.36 | 47.19 | 47.82 | 947,031 | +0.52(+1.10%) |
Apr 22, 2019 | 49.07 | 49.34 | 47.05 | 47.30 | 178,462 | -1.88(-3.81%) |
Apr 18, 2019 | 49.05 | 49.61 | 48.25 | 49.17 | 157,392 | +0.04(+0.08%) |
Apr 17, 2019 | 49.26 | 49.50 | 48.73 | 49.14 | 225,103 | +0.06(+0.12%) |
Apr 16, 2019 | 48.83 | 49.10 | 48.52 | 49.08 | 125,997 | +0.52(+1.07%) |
Apr 15, 2019 | 48.84 | 49.03 | 48.09 | 48.56 | 83,201 | -0.08(-0.16%) |
Apr 12, 2019 | 49.11 | 49.23 | 48.26 | 48.64 | 136,909 | +0.12(+0.25%) |
Apr 11, 2019 | 49.26 | 49.70 | 48.40 | 48.52 | 176,828 | -0.53(-1.08%) |
Apr 10, 2019 | 47.90 | 49.43 | 47.90 | 49.04 | 165,230 | +1.44(+3.03%) |
Apr 09, 2019 | 48.52 | 48.82 | 47.45 | 47.60 | 126,005 | -1.03(-2.11%) |
Apr 08, 2019 | 48.17 | 48.88 | 47.88 | 48.63 | 85,561 | +0.40(+0.82%) |
Apr 05, 2019 | 47.87 | 48.44 | 47.79 | 48.23 | 275,941 | +0.55(+1.15%) |
Apr 04, 2019 | 46.40 | 48.04 | 46.40 | 47.69 | 164,584 | +1.32(+2.84%) |
Apr 03, 2019 | 45.79 | 46.68 | 45.49 | 46.37 | 176,763 | +0.93(+2.05%) |
Apr 02, 2019 | 45.52 | 45.70 | 44.76 | 45.43 | 129,771 | -0.25(-0.56%) |
Apr 01, 2019 | 45.84 | 46.22 | 44.44 | 45.69 | 216,768 | -0.01(-0.02%) |
Mar 29, 2019 | 45.63 | 46.10 | 44.86 | 45.70 | 179,043 | +0.37(+0.81%) |
Mar 28, 2019 | 45.56 | 45.80 | 44.88 | 45.33 | 166,917 | -0.17(-0.37%) |
Mar 27, 2019 | 44.23 | 45.95 | 43.86 | 45.50 | 213,280 | +1.37(+3.10%) |
Mar 26, 2019 | 44.36 | 44.36 | 42.93 | 44.13 | 159,810 | +0.03(+0.06%) |
Mar 25, 2019 | 42.41 | 44.75 | 42.41 | 44.11 | 175,888 | +1.51(+3.54%) |
Mar 22, 2019 | 42.43 | 43.69 | 41.95 | 42.60 | 155,482 | -0.16(-0.37%) |
Mar 21, 2019 | 40.91 | 43.10 | 40.91 | 42.76 | 197,309 | +1.74(+4.25%) |
Mar 20, 2019 | 41.25 | 41.98 | 40.24 | 41.02 | 147,204 | -0.29(-0.71%) |
Mar 19, 2019 | 41.81 | 42.45 | 41.24 | 41.31 | 175,441 | -0.16(-0.39%) |
Mar 18, 2019 | 41.91 | 42.09 | 40.99 | 41.47 | 154,911 | -0.31(-0.74%) |
Mar 15, 2019 | 40.86 | 42.37 | 40.86 | 41.78 | 642,094 | +1.06(+2.59%) |
Mar 14, 2019 | 41.51 | 41.80 | 40.44 | 40.72 | 251,046 | -0.90(-2.15%) |
Mar 13, 2019 | 42.16 | 43.25 | 41.57 | 41.62 | 189,268 | -0.47(-1.12%) |
Mar 12, 2019 | 42.49 | 42.70 | 41.83 | 42.09 | 272,942 | -0.31(-0.73%) |
Mar 11, 2019 | 43.73 | 43.73 | 42.11 | 42.40 | 337,246 | -1.33(-3.04%) |
Mar 08, 2019 | 43.39 | 44.31 | 43.10 | 43.73 | 269,892 | -0.12(-0.28%) |
Mar 07, 2019 | 44.16 | 44.89 | 43.45 | 43.85 | 315,138 | +0.84(+1.95%) |
Mar 06, 2019 | 43.68 | 44.48 | 42.84 | 43.01 | 182,662 | -0.55(-1.25%) |
Mar 05, 2019 | 44.74 | 44.81 | 43.48 | 43.56 | 109,331 | -0.61(-1.39%) |
Mar 04, 2019 | 44.28 | 44.81 | 43.76 | 44.17 | 221,262 | -0.02(-0.04%) |