Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 45.23 | 45.50 | 44.84 | 44.96 | 642,963 | -0.75(-1.64%) |
May 30, 2019 | 45.99 | 46.28 | 45.17 | 45.71 | 423,879 | -0.33(-0.71%) |
May 29, 2019 | 45.83 | 46.20 | 45.31 | 46.04 | 491,284 | +0.13(+0.28%) |
May 28, 2019 | 45.77 | 46.49 | 45.55 | 45.91 | 410,671 | +0.09(+0.19%) |
May 24, 2019 | 45.78 | 46.00 | 45.37 | 45.82 | 615,094 | +0.30(+0.66%) |
May 23, 2019 | 46.39 | 46.50 | 45.26 | 45.52 | 874,713 | -1.20(-2.57%) |
May 22, 2019 | 47.13 | 47.43 | 46.60 | 46.72 | 565,947 | -0.63(-1.34%) |
May 21, 2019 | 47.47 | 47.62 | 47.23 | 47.35 | 555,358 | +0.05(+0.11%) |
May 20, 2019 | 46.81 | 47.66 | 46.81 | 47.30 | 500,160 | +0.53(+1.14%) |
May 17, 2019 | 47.05 | 47.70 | 46.75 | 46.77 | 563,932 | -0.79(-1.66%) |
May 16, 2019 | 47.28 | 47.87 | 47.04 | 47.56 | 358,660 | +0.63(+1.35%) |
May 15, 2019 | 47.21 | 47.68 | 46.58 | 46.93 | 537,919 | -0.92(-1.92%) |
May 14, 2019 | 47.30 | 48.01 | 47.14 | 47.84 | 440,502 | +0.76(+1.62%) |
May 13, 2019 | 48.02 | 48.12 | 46.99 | 47.08 | 490,224 | -1.69(-3.46%) |
May 10, 2019 | 48.51 | 48.91 | 47.98 | 48.77 | 553,421 | -0.02(-0.04%) |
May 09, 2019 | 48.51 | 49.04 | 48.19 | 48.78 | 458,354 | -0.12(-0.25%) |
May 08, 2019 | 49.43 | 49.83 | 48.85 | 48.90 | 425,613 | -0.55(-1.11%) |
May 07, 2019 | 49.54 | 49.80 | 49.04 | 49.45 | 461,409 | -0.68(-1.35%) |
May 06, 2019 | 49.48 | 50.38 | 48.82 | 50.13 | 366,337 | -0.12(-0.24%) |
May 03, 2019 | 49.92 | 50.51 | 49.92 | 50.25 | 383,272 | +0.48(+0.96%) |
May 02, 2019 | 48.85 | 49.83 | 48.85 | 49.77 | 585,883 | +0.85(+1.73%) |
May 01, 2019 | 49.49 | 49.81 | 48.48 | 48.92 | 548,659 | -0.50(-1.01%) |
Apr 30, 2019 | 49.85 | 50.21 | 49.25 | 49.42 | 637,838 | -0.39(-0.79%) |
Apr 29, 2019 | 49.16 | 50.21 | 49.14 | 49.81 | 641,216 | +0.92(+1.89%) |
Apr 26, 2019 | 48.54 | 48.95 | 48.30 | 48.89 | 597,331 | +0.30(+0.62%) |
Apr 25, 2019 | 48.37 | 48.78 | 48.30 | 48.59 | 645,842 | +0.03(+0.05%) |
Apr 24, 2019 | 48.61 | 49.06 | 48.15 | 48.56 | 480,213 | -0.27(-0.56%) |
Apr 23, 2019 | 47.94 | 48.86 | 47.93 | 48.84 | 719,927 | +0.91(+1.89%) |
Apr 22, 2019 | 48.91 | 49.24 | 47.81 | 47.93 | 723,038 | -0.70(-1.44%) |
Apr 18, 2019 | 47.95 | 49.07 | 47.47 | 48.63 | 862,539 | +1.40(+2.97%) |
Apr 17, 2019 | 48.11 | 48.30 | 47.17 | 47.23 | 898,237 | -0.79(-1.64%) |
Apr 16, 2019 | 46.61 | 48.05 | 46.61 | 48.01 | 826,179 | +1.35(+2.90%) |
Apr 15, 2019 | 46.82 | 47.03 | 46.46 | 46.66 | 825,557 | -0.17(-0.37%) |
Apr 12, 2019 | 46.07 | 46.87 | 45.59 | 46.83 | 996,135 | +1.37(+3.01%) |
Apr 11, 2019 | 45.61 | 45.94 | 45.19 | 45.46 | 570,052 | +0.03(+0.08%) |
Apr 10, 2019 | 45.24 | 45.57 | 44.82 | 45.43 | 771,173 | +0.21(+0.47%) |
Apr 09, 2019 | 45.96 | 45.96 | 45.05 | 45.21 | 719,954 | -0.88(-1.91%) |
Apr 08, 2019 | 46.29 | 46.72 | 46.00 | 46.10 | 494,471 | -0.25(-0.54%) |
Apr 05, 2019 | 46.59 | 46.73 | 46.05 | 46.34 | 340,881 | -0.24(-0.51%) |
Apr 04, 2019 | 46.15 | 46.68 | 45.98 | 46.58 | 318,492 | +0.41(+0.89%) |
Apr 03, 2019 | 46.25 | 46.59 | 45.98 | 46.17 | 700,883 | +0.32(+0.69%) |
Apr 02, 2019 | 45.56 | 45.98 | 45.43 | 45.86 | 604,814 | +0.13(+0.28%) |
Apr 01, 2019 | 44.93 | 45.80 | 44.69 | 45.73 | 747,071 | +1.09(+2.44%) |
Mar 29, 2019 | 44.68 | 45.07 | 44.45 | 44.64 | 635,284 | +0.20(+0.44%) |
Mar 28, 2019 | 44.02 | 44.53 | 43.83 | 44.44 | 620,248 | +0.36(+0.82%) |
Mar 27, 2019 | 44.60 | 44.60 | 43.80 | 44.08 | 639,403 | -0.51(-1.15%) |
Mar 26, 2019 | 43.20 | 44.61 | 43.20 | 44.60 | 789,357 | +1.50(+3.48%) |
Mar 25, 2019 | 42.83 | 43.22 | 42.16 | 43.10 | 1,183,020 | +0.35(+0.82%) |
Mar 22, 2019 | 43.72 | 44.06 | 42.27 | 42.75 | 985,859 | -1.40(-3.16%) |
Mar 21, 2019 | 44.39 | 44.83 | 43.87 | 44.14 | 1,274,682 | -0.65(-1.45%) |
Mar 20, 2019 | 46.51 | 47.05 | 44.74 | 44.79 | 721,884 | -1.87(-4.00%) |
Mar 19, 2019 | 48.18 | 48.18 | 46.64 | 46.66 | 633,411 | -1.23(-2.57%) |
Mar 18, 2019 | 47.35 | 48.08 | 47.35 | 47.89 | 468,327 | +0.48(+1.01%) |
Mar 15, 2019 | 47.24 | 47.53 | 47.06 | 47.41 | 1,133,119 | +0.15(+0.31%) |
Mar 14, 2019 | 46.92 | 47.47 | 46.82 | 47.27 | 527,435 | +0.39(+0.84%) |
Mar 13, 2019 | 46.51 | 47.09 | 46.42 | 46.87 | 683,269 | +0.41(+0.88%) |
Mar 12, 2019 | 46.29 | 46.69 | 46.02 | 46.46 | 705,323 | +0.24(+0.52%) |
Mar 11, 2019 | 45.62 | 46.29 | 45.43 | 46.22 | 615,554 | +0.75(+1.66%) |
Mar 08, 2019 | 44.62 | 45.47 | 44.27 | 45.47 | 909,718 | +0.44(+0.97%) |
Mar 07, 2019 | 45.70 | 45.76 | 44.59 | 45.03 | 815,933 | -0.73(-1.59%) |
Mar 06, 2019 | 46.94 | 46.96 | 45.68 | 45.76 | 807,324 | -1.20(-2.56%) |
Mar 05, 2019 | 47.34 | 47.57 | 46.69 | 46.96 | 1,136,095 | -0.30(-0.63%) |
Mar 04, 2019 | 48.31 | 48.41 | 47.13 | 47.26 | 987,526 | -0.96(-2.00%) |