Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 45.87 | 46.15 | 45.63 | 45.71 | 166,159 | -1.09(-2.34%) |
May 30, 2019 | 46.97 | 47.17 | 46.59 | 46.81 | 40,899 | +0.06(+0.12%) |
May 29, 2019 | 46.90 | 47.11 | 46.32 | 46.75 | 146,071 | -0.44(-0.94%) |
May 28, 2019 | 47.50 | 47.81 | 47.12 | 47.19 | 50,353 | +0.06(+0.12%) |
May 24, 2019 | 47.55 | 47.71 | 47.10 | 47.13 | 106,816 | +0.02(+0.04%) |
May 23, 2019 | 47.85 | 47.86 | 46.70 | 47.11 | 137,870 | -1.28(-2.64%) |
May 22, 2019 | 48.61 | 49.02 | 48.39 | 48.39 | 334,153 | -0.41(-0.85%) |
May 21, 2019 | 48.26 | 48.91 | 48.26 | 48.80 | 70,328 | +0.80(+1.66%) |
May 20, 2019 | 48.13 | 48.37 | 47.66 | 48.01 | 133,920 | -0.95(-1.94%) |
May 17, 2019 | 49.54 | 49.84 | 48.87 | 48.96 | 140,340 | -1.38(-2.75%) |
May 16, 2019 | 50.00 | 50.80 | 49.89 | 50.34 | 70,270 | +0.40(+0.81%) |
May 15, 2019 | 48.78 | 50.01 | 48.78 | 49.94 | 73,302 | +0.81(+1.64%) |
May 14, 2019 | 48.53 | 49.47 | 48.41 | 49.13 | 83,097 | +0.98(+2.03%) |
May 13, 2019 | 49.05 | 49.28 | 48.10 | 48.15 | 210,016 | -2.22(-4.41%) |
May 10, 2019 | 50.21 | 50.61 | 49.30 | 50.37 | 76,416 | +0.08(+0.15%) |
May 09, 2019 | 49.95 | 50.56 | 49.04 | 50.29 | 169,402 | -0.40(-0.80%) |
May 08, 2019 | 50.36 | 51.15 | 50.36 | 50.70 | 166,608 | +0.04(+0.08%) |
May 07, 2019 | 51.58 | 51.83 | 50.18 | 50.66 | 113,813 | -1.46(-2.80%) |
May 06, 2019 | 50.73 | 52.19 | 50.31 | 52.12 | 102,472 | -0.02(-0.04%) |
May 03, 2019 | 51.30 | 52.15 | 51.18 | 52.14 | 185,211 | +1.13(+2.22%) |
May 02, 2019 | 50.96 | 51.22 | 50.32 | 51.00 | 104,316 | -0.19(-0.38%) |
May 01, 2019 | 51.63 | 51.97 | 51.16 | 51.20 | 110,127 | -0.07(-0.13%) |
Apr 30, 2019 | 51.07 | 51.55 | 50.82 | 51.26 | 78,095 | +0.02(+0.04%) |
Apr 29, 2019 | 50.92 | 51.43 | 50.92 | 51.24 | 53,014 | +0.37(+0.74%) |
Apr 26, 2019 | 50.95 | 51.02 | 50.43 | 50.87 | 101,298 | -0.09(-0.17%) |
Apr 25, 2019 | 51.45 | 51.45 | 50.67 | 50.96 | 52,688 | -0.55(-1.06%) |
Apr 24, 2019 | 52.06 | 52.06 | 51.46 | 51.50 | 68,399 | -0.54(-1.03%) |
Apr 23, 2019 | 51.14 | 52.19 | 51.14 | 52.04 | 110,425 | +1.10(+2.17%) |
Apr 22, 2019 | 50.29 | 50.99 | 50.29 | 50.94 | 84,445 | +0.38(+0.76%) |
Apr 18, 2019 | 50.73 | 50.73 | 50.11 | 50.55 | 62,674 | -0.16(-0.32%) |
Apr 17, 2019 | 51.63 | 51.63 | 50.50 | 50.72 | 120,211 | -0.52(-1.01%) |
Apr 16, 2019 | 51.02 | 51.39 | 50.95 | 51.23 | 152,844 | +0.50(+0.98%) |
Apr 15, 2019 | 51.15 | 51.22 | 50.43 | 50.73 | 63,381 | -0.45(-0.88%) |
Apr 12, 2019 | 51.59 | 51.59 | 51.13 | 51.19 | 77,145 | -0.04(-0.07%) |
Apr 11, 2019 | 51.59 | 51.59 | 51.11 | 51.22 | 170,597 | -0.40(-0.78%) |
Apr 10, 2019 | 51.24 | 51.68 | 51.24 | 51.63 | 75,929 | +0.55(+1.07%) |
Apr 09, 2019 | 51.34 | 51.50 | 51.08 | 51.08 | 54,201 | -0.39(-0.77%) |
Apr 08, 2019 | 51.32 | 51.57 | 51.10 | 51.47 | 91,809 | +0.15(+0.30%) |
Apr 05, 2019 | 50.99 | 51.39 | 50.99 | 51.32 | 78,186 | +0.60(+1.17%) |
Apr 04, 2019 | 51.19 | 51.27 | 50.21 | 50.73 | 110,257 | -0.78(-1.51%) |
Apr 03, 2019 | 51.03 | 51.91 | 51.03 | 51.50 | 120,995 | +0.79(+1.55%) |
Apr 02, 2019 | 50.64 | 50.78 | 50.43 | 50.72 | 65,137 | +0.11(+0.21%) |
Apr 01, 2019 | 50.42 | 50.66 | 50.09 | 50.61 | 125,185 | +0.85(+1.70%) |
Mar 29, 2019 | 49.58 | 49.82 | 49.40 | 49.76 | 129,096 | +0.64(+1.31%) |
Mar 28, 2019 | 48.77 | 49.23 | 48.54 | 49.12 | 37,240 | +0.53(+1.09%) |
Mar 27, 2019 | 49.27 | 49.52 | 48.05 | 48.59 | 74,615 | -0.68(-1.38%) |
Mar 26, 2019 | 49.75 | 49.97 | 48.93 | 49.27 | 71,934 | +0.11(+0.21%) |
Mar 25, 2019 | 49.03 | 49.32 | 48.59 | 49.17 | 112,867 | -0.15(-0.31%) |
Mar 22, 2019 | 50.63 | 50.87 | 49.29 | 49.32 | 119,309 | -1.70(-3.33%) |
Mar 21, 2019 | 49.72 | 51.08 | 49.69 | 51.02 | 123,489 | +1.10(+2.19%) |
Mar 20, 2019 | 49.92 | 50.24 | 49.33 | 49.93 | 74,473 | +0.08(+0.15%) |
Mar 19, 2019 | 49.78 | 50.05 | 49.68 | 49.85 | 144,867 | +0.33(+0.66%) |
Mar 18, 2019 | 49.59 | 49.94 | 49.18 | 49.52 | 190,932 | +0.04(+0.08%) |
Mar 15, 2019 | 49.51 | 49.75 | 49.34 | 49.49 | 53,928 | +0.12(+0.25%) |
Mar 14, 2019 | 49.73 | 49.80 | 49.34 | 49.36 | 44,654 | -0.49(-0.98%) |
Mar 13, 2019 | 49.75 | 50.14 | 49.51 | 49.85 | 95,433 | +0.35(+0.70%) |
Mar 12, 2019 | 49.42 | 49.72 | 49.14 | 49.51 | 79,802 | +0.20(+0.41%) |
Mar 11, 2019 | 47.99 | 49.31 | 47.99 | 49.30 | 412,333 | +1.57(+3.28%) |
Mar 08, 2019 | 47.03 | 47.76 | 46.71 | 47.74 | 135,655 | -0.12(-0.26%) |
Mar 07, 2019 | 48.41 | 48.42 | 47.72 | 47.86 | 131,339 | -0.61(-1.25%) |
Mar 06, 2019 | 49.30 | 49.30 | 48.43 | 48.47 | 85,281 | -0.73(-1.48%) |
Mar 05, 2019 | 48.84 | 49.41 | 48.60 | 49.20 | 81,835 | +0.32(+0.65%) |
Mar 04, 2019 | 49.98 | 50.13 | 48.18 | 48.88 | 260,795 | -0.74(-1.49%) |