Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 48.78 | 49.49 | 48.19 | 49.04 | 285,520 | -0.22(-0.45%) |
May 30, 2019 | 49.68 | 50.14 | 49.10 | 49.26 | 196,121 | +0.14(+0.28%) |
May 29, 2019 | 50.22 | 50.33 | 48.70 | 49.12 | 396,865 | -1.62(-3.19%) |
May 28, 2019 | 50.64 | 51.28 | 50.38 | 50.74 | 410,536 | -0.15(-0.29%) |
May 24, 2019 | 49.83 | 51.24 | 49.80 | 50.89 | 292,796 | +1.41(+2.85%) |
May 23, 2019 | 51.55 | 51.59 | 49.31 | 49.48 | 295,340 | -2.27(-4.38%) |
May 22, 2019 | 51.86 | 52.41 | 50.67 | 51.75 | 335,992 | -0.42(-0.81%) |
May 21, 2019 | 52.05 | 53.53 | 51.61 | 52.17 | 414,837 | +0.52(+1.00%) |
May 20, 2019 | 51.24 | 52.11 | 50.53 | 51.66 | 258,916 | -0.04(-0.07%) |
May 17, 2019 | 52.15 | 52.42 | 51.20 | 51.69 | 523,471 | -0.94(-1.78%) |
May 16, 2019 | 51.66 | 52.74 | 51.55 | 52.63 | 523,885 | +1.10(+2.14%) |
May 15, 2019 | 51.10 | 51.89 | 50.89 | 51.53 | 389,874 | +0.30(+0.59%) |
May 14, 2019 | 51.75 | 52.48 | 51.02 | 51.22 | 580,996 | -0.38(-0.73%) |
May 13, 2019 | 48.64 | 51.89 | 48.34 | 51.60 | 716,223 | +1.91(+3.84%) |
May 10, 2019 | 48.16 | 49.71 | 47.81 | 49.69 | 357,307 | +1.71(+3.57%) |
May 09, 2019 | 47.11 | 48.30 | 46.45 | 47.98 | 222,626 | +0.28(+0.58%) |
May 08, 2019 | 47.20 | 48.71 | 46.64 | 47.71 | 380,361 | +0.83(+1.77%) |
May 07, 2019 | 49.03 | 49.22 | 46.18 | 46.88 | 643,805 | -1.03(-2.15%) |
May 06, 2019 | 46.40 | 48.27 | 45.87 | 47.91 | 297,300 | +0.56(+1.19%) |
May 03, 2019 | 46.86 | 47.39 | 46.18 | 47.35 | 274,225 | +0.57(+1.22%) |
May 02, 2019 | 47.01 | 47.52 | 46.19 | 46.78 | 172,114 | -0.07(-0.16%) |
May 01, 2019 | 47.65 | 47.65 | 46.79 | 46.85 | 532,632 | -0.59(-1.24%) |
Apr 30, 2019 | 47.40 | 48.13 | 46.62 | 47.44 | 375,833 | +0.17(+0.37%) |
Apr 29, 2019 | 47.51 | 47.97 | 46.78 | 47.26 | 288,342 | -0.20(-0.43%) |
Apr 26, 2019 | 46.59 | 47.65 | 46.10 | 47.47 | 229,480 | +0.92(+1.98%) |
Apr 25, 2019 | 46.32 | 46.80 | 45.93 | 46.55 | 264,504 | +0.04(+0.08%) |
Apr 24, 2019 | 46.22 | 46.96 | 45.97 | 46.51 | 247,388 | +0.23(+0.50%) |
Apr 23, 2019 | 44.99 | 46.86 | 44.72 | 46.28 | 252,640 | +1.43(+3.18%) |
Apr 22, 2019 | 44.54 | 45.24 | 44.16 | 44.85 | 196,244 | +0.42(+0.95%) |
Apr 18, 2019 | 43.64 | 45.05 | 43.44 | 44.43 | 246,096 | +0.64(+1.47%) |
Apr 17, 2019 | 44.98 | 44.98 | 42.41 | 43.78 | 451,091 | -0.88(-1.98%) |
Apr 16, 2019 | 47.93 | 48.14 | 44.47 | 44.67 | 295,327 | -3.01(-6.32%) |
Apr 15, 2019 | 47.72 | 48.33 | 47.47 | 47.68 | 205,558 | +0.02(+0.04%) |
Apr 12, 2019 | 47.45 | 48.03 | 47.23 | 47.66 | 442,344 | +0.65(+1.39%) |
Apr 11, 2019 | 47.59 | 47.70 | 46.74 | 47.01 | 188,676 | -0.57(-1.20%) |
Apr 10, 2019 | 47.22 | 47.75 | 46.53 | 47.58 | 384,566 | +0.42(+0.90%) |
Apr 09, 2019 | 46.81 | 47.42 | 46.26 | 47.15 | 261,833 | +0.35(+0.75%) |
Apr 08, 2019 | 48.25 | 48.37 | 46.64 | 46.80 | 222,027 | -1.50(-3.11%) |
Apr 05, 2019 | 47.28 | 49.08 | 47.13 | 48.30 | 428,334 | +1.16(+2.46%) |
Apr 04, 2019 | 46.47 | 47.24 | 46.25 | 47.14 | 167,241 | +0.54(+1.17%) |
Apr 03, 2019 | 47.05 | 47.60 | 46.50 | 46.60 | 189,275 | -0.14(-0.30%) |
Apr 02, 2019 | 46.99 | 47.23 | 46.05 | 46.74 | 272,403 | -0.15(-0.31%) |
Apr 01, 2019 | 47.38 | 47.74 | 45.99 | 46.89 | 293,416 | -0.25(-0.53%) |
Mar 29, 2019 | 46.04 | 47.86 | 46.04 | 47.13 | 530,205 | +1.35(+2.96%) |
Mar 28, 2019 | 45.35 | 45.84 | 44.62 | 45.78 | 218,956 | +0.47(+1.05%) |
Mar 27, 2019 | 45.48 | 45.67 | 44.36 | 45.31 | 173,565 | -0.27(-0.59%) |
Mar 26, 2019 | 45.99 | 45.99 | 45.12 | 45.57 | 195,107 | -0.06(-0.14%) |
Mar 25, 2019 | 45.18 | 45.97 | 44.09 | 45.64 | 277,016 | +0.44(+0.98%) |
Mar 22, 2019 | 46.27 | 46.59 | 44.92 | 45.20 | 218,928 | -1.42(-3.04%) |
Mar 21, 2019 | 45.85 | 47.23 | 45.85 | 46.61 | 198,996 | -0.36(-0.76%) |
Mar 20, 2019 | 46.73 | 47.28 | 45.71 | 46.97 | 354,233 | +0.27(+0.57%) |
Mar 19, 2019 | 46.99 | 47.40 | 46.40 | 46.71 | 180,051 | -0.17(-0.35%) |
Mar 18, 2019 | 46.59 | 47.15 | 46.39 | 46.87 | 283,174 | +0.44(+0.95%) |
Mar 15, 2019 | 47.12 | 47.45 | 46.03 | 46.43 | 784,728 | -0.68(-1.44%) |
Mar 14, 2019 | 46.59 | 47.37 | 46.32 | 47.11 | 239,643 | +0.58(+1.25%) |
Mar 13, 2019 | 45.85 | 46.94 | 45.85 | 46.53 | 306,980 | +0.72(+1.57%) |
Mar 12, 2019 | 45.35 | 46.19 | 45.31 | 45.81 | 236,542 | +0.42(+0.93%) |
Mar 11, 2019 | 44.62 | 45.48 | 44.53 | 45.39 | 297,229 | +0.77(+1.73%) |
Mar 08, 2019 | 44.07 | 44.77 | 43.84 | 44.62 | 221,102 | +0.30(+0.69%) |
Mar 07, 2019 | 44.45 | 44.70 | 43.90 | 44.31 | 241,043 | -0.14(-0.31%) |
Mar 06, 2019 | 46.11 | 46.34 | 44.29 | 44.45 | 327,398 | -1.67(-3.61%) |
Mar 05, 2019 | 46.59 | 47.39 | 45.93 | 46.12 | 338,724 | -0.45(-0.97%) |
Mar 04, 2019 | 46.33 | 46.90 | 45.94 | 46.57 | 389,216 | +0.46(+1.00%) |