Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 46.78 | 48.49 | 46.59 | 48.43 | 770,404 | +1.09(+2.29%) |
May 30, 2019 | 47.21 | 47.68 | 46.80 | 47.35 | 618,340 | +0.31(+0.66%) |
May 29, 2019 | 46.84 | 47.27 | 46.46 | 47.04 | 683,005 | -0.15(-0.32%) |
May 28, 2019 | 47.43 | 47.96 | 47.15 | 47.19 | 344,355 | -0.14(-0.29%) |
May 24, 2019 | 47.14 | 47.54 | 46.82 | 47.33 | 362,100 | +0.53(+1.12%) |
May 23, 2019 | 47.00 | 47.48 | 46.65 | 46.80 | 649,333 | -0.52(-1.09%) |
May 22, 2019 | 47.76 | 48.08 | 46.98 | 47.32 | 366,282 | -0.68(-1.41%) |
May 21, 2019 | 47.99 | 48.48 | 47.80 | 48.00 | 780,754 | +0.37(+0.78%) |
May 20, 2019 | 47.24 | 47.85 | 46.79 | 47.62 | 382,313 | +0.06(+0.12%) |
May 17, 2019 | 47.59 | 48.23 | 47.27 | 47.56 | 399,348 | -0.35(-0.73%) |
May 16, 2019 | 47.27 | 48.21 | 47.20 | 47.91 | 458,065 | +0.75(+1.58%) |
May 15, 2019 | 46.39 | 47.35 | 46.13 | 47.16 | 361,611 | +0.39(+0.83%) |
May 14, 2019 | 47.03 | 47.34 | 46.75 | 46.78 | 294,758 | -0.24(-0.51%) |
May 13, 2019 | 46.95 | 47.27 | 46.37 | 47.02 | 477,099 | -0.89(-1.86%) |
May 10, 2019 | 47.46 | 48.24 | 46.62 | 47.91 | 452,065 | +0.15(+0.31%) |
May 09, 2019 | 46.73 | 48.11 | 46.49 | 47.76 | 619,537 | +0.61(+1.29%) |
May 08, 2019 | 46.81 | 47.62 | 46.67 | 47.15 | 593,243 | +0.21(+0.45%) |
May 07, 2019 | 48.61 | 48.79 | 46.67 | 46.94 | 859,449 | -2.00(-4.09%) |
May 06, 2019 | 49.64 | 50.06 | 48.91 | 48.94 | 761,653 | -1.35(-2.68%) |
May 03, 2019 | 49.87 | 50.40 | 49.51 | 50.28 | 633,217 | +0.76(+1.53%) |
May 02, 2019 | 48.57 | 50.07 | 48.25 | 49.53 | 1,617,042 | +0.79(+1.62%) |
May 01, 2019 | 49.67 | 50.03 | 48.06 | 48.74 | 977,717 | -0.81(-1.64%) |
Apr 30, 2019 | 49.91 | 50.19 | 49.42 | 49.55 | 1,108,462 | -0.47(-0.94%) |
Apr 29, 2019 | 48.98 | 50.21 | 48.74 | 50.02 | 934,857 | +0.93(+1.90%) |
Apr 26, 2019 | 46.59 | 49.24 | 46.55 | 49.09 | 1,040,503 | +2.79(+6.03%) |
Apr 25, 2019 | 47.24 | 48.39 | 46.21 | 46.30 | 1,368,321 | +1.02(+2.25%) |
Apr 24, 2019 | 44.08 | 45.91 | 43.72 | 45.28 | 1,507,604 | +1.31(+2.97%) |
Apr 23, 2019 | 44.58 | 44.75 | 43.92 | 43.97 | 1,484,883 | -0.44(-1.00%) |
Apr 22, 2019 | 45.00 | 45.15 | 44.26 | 44.41 | 682,236 | -0.94(-2.08%) |
Apr 18, 2019 | 45.60 | 46.20 | 45.23 | 45.36 | 370,852 | -0.28(-0.62%) |
Apr 17, 2019 | 46.04 | 46.06 | 45.36 | 45.64 | 370,785 | -0.27(-0.59%) |
Apr 16, 2019 | 45.65 | 46.21 | 45.48 | 45.91 | 353,392 | +0.47(+1.03%) |
Apr 15, 2019 | 45.88 | 46.13 | 44.89 | 45.45 | 327,840 | -0.43(-0.94%) |
Apr 12, 2019 | 45.28 | 46.02 | 45.18 | 45.88 | 341,949 | +0.77(+1.71%) |
Apr 11, 2019 | 45.20 | 45.59 | 45.00 | 45.11 | 380,966 | +0.01(+0.02%) |
Apr 10, 2019 | 44.21 | 45.32 | 44.21 | 45.10 | 392,476 | +1.05(+2.39%) |
Apr 09, 2019 | 45.00 | 45.03 | 43.90 | 44.05 | 341,222 | -1.04(-2.31%) |
Apr 08, 2019 | 45.19 | 45.36 | 44.74 | 45.09 | 283,970 | -0.11(-0.25%) |
Apr 05, 2019 | 44.46 | 45.24 | 44.46 | 45.20 | 401,994 | +0.78(+1.76%) |
Apr 04, 2019 | 44.62 | 44.62 | 44.11 | 44.42 | 280,787 | -0.12(-0.26%) |
Apr 03, 2019 | 44.47 | 44.86 | 44.24 | 44.54 | 421,469 | +0.39(+0.88%) |
Apr 02, 2019 | 44.54 | 44.54 | 43.87 | 44.15 | 388,804 | -0.39(-0.87%) |
Apr 01, 2019 | 44.62 | 45.02 | 44.13 | 44.54 | 388,886 | +0.19(+0.43%) |
Mar 29, 2019 | 43.44 | 44.77 | 43.44 | 44.34 | 842,050 | +0.92(+2.12%) |
Mar 28, 2019 | 42.32 | 43.60 | 42.32 | 43.43 | 538,438 | +1.33(+3.16%) |
Mar 27, 2019 | 42.64 | 42.94 | 41.62 | 42.09 | 451,015 | -0.55(-1.29%) |
Mar 26, 2019 | 42.77 | 43.33 | 42.12 | 42.64 | 456,069 | +0.38(+0.91%) |
Mar 25, 2019 | 41.64 | 42.62 | 41.39 | 42.26 | 403,345 | +0.59(+1.43%) |
Mar 22, 2019 | 42.17 | 42.51 | 41.65 | 41.67 | 405,047 | -0.83(-1.95%) |
Mar 21, 2019 | 41.24 | 42.61 | 41.24 | 42.50 | 454,304 | +1.02(+2.45%) |
Mar 20, 2019 | 41.60 | 42.01 | 40.80 | 41.48 | 614,169 | -0.06(-0.14%) |
Mar 19, 2019 | 42.12 | 42.25 | 41.27 | 41.54 | 769,274 | -0.47(-1.11%) |
Mar 18, 2019 | 42.28 | 42.39 | 41.79 | 42.01 | 416,582 | +0.05(+0.13%) |
Mar 15, 2019 | 42.18 | 42.83 | 41.69 | 41.95 | 812,333 | -0.20(-0.47%) |
Mar 14, 2019 | 42.46 | 42.57 | 41.69 | 42.15 | 438,637 | -0.33(-0.77%) |
Mar 13, 2019 | 43.14 | 43.29 | 42.46 | 42.48 | 516,643 | -0.51(-1.18%) |
Mar 12, 2019 | 43.65 | 43.78 | 42.92 | 42.98 | 340,199 | -0.74(-1.70%) |
Mar 11, 2019 | 43.19 | 43.79 | 42.72 | 43.73 | 486,205 | +0.80(+1.85%) |
Mar 08, 2019 | 42.72 | 43.21 | 42.44 | 42.93 | 425,605 | -0.03(-0.07%) |
Mar 07, 2019 | 43.75 | 43.82 | 42.87 | 42.96 | 547,149 | -0.85(-1.95%) |
Mar 06, 2019 | 44.25 | 44.62 | 43.57 | 43.81 | 657,805 | -0.35(-0.80%) |
Mar 05, 2019 | 44.57 | 45.10 | 44.13 | 44.17 | 566,868 | -0.30(-0.67%) |
Mar 04, 2019 | 46.20 | 46.23 | 44.29 | 44.47 | 726,842 | -1.51(-3.29%) |