Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 48.77 | 49.48 | 48.19 | 49.03 | 285,569 | -0.22(-0.45%) |
May 30, 2019 | 49.67 | 50.13 | 49.10 | 49.25 | 196,155 | +0.14(+0.28%) |
May 29, 2019 | 50.21 | 50.32 | 48.69 | 49.12 | 396,933 | -1.62(-3.19%) |
May 28, 2019 | 50.63 | 51.27 | 50.38 | 50.74 | 410,606 | -0.15(-0.29%) |
May 24, 2019 | 49.82 | 51.23 | 49.80 | 50.88 | 292,846 | +1.41(+2.85%) |
May 23, 2019 | 51.54 | 51.58 | 49.30 | 49.47 | 295,390 | -2.26(-4.38%) |
May 22, 2019 | 51.85 | 52.41 | 50.66 | 51.74 | 336,050 | -0.42(-0.81%) |
May 21, 2019 | 52.04 | 53.52 | 51.61 | 52.16 | 414,908 | +0.52(+1.00%) |
May 20, 2019 | 51.23 | 52.10 | 50.52 | 51.65 | 258,960 | -0.04(-0.07%) |
May 17, 2019 | 52.14 | 52.41 | 51.19 | 51.68 | 523,561 | -0.94(-1.78%) |
May 16, 2019 | 51.66 | 52.73 | 51.55 | 52.62 | 523,975 | +1.10(+2.14%) |
May 15, 2019 | 51.09 | 51.89 | 50.88 | 51.52 | 389,941 | +0.30(+0.59%) |
May 14, 2019 | 51.74 | 52.47 | 51.01 | 51.21 | 581,095 | -0.38(-0.73%) |
May 13, 2019 | 48.63 | 51.88 | 48.33 | 51.59 | 716,345 | +1.91(+3.84%) |
May 10, 2019 | 48.15 | 49.70 | 47.80 | 49.69 | 357,368 | +1.71(+3.57%) |
May 09, 2019 | 47.10 | 48.29 | 46.45 | 47.97 | 222,664 | +0.28(+0.58%) |
May 08, 2019 | 47.19 | 48.70 | 46.63 | 47.70 | 380,425 | +0.83(+1.77%) |
May 07, 2019 | 49.02 | 49.21 | 46.17 | 46.87 | 643,915 | -1.03(-2.15%) |
May 06, 2019 | 46.39 | 48.26 | 45.87 | 47.90 | 297,351 | +0.56(+1.19%) |
May 03, 2019 | 46.85 | 47.38 | 46.17 | 47.34 | 274,272 | +0.57(+1.22%) |
May 02, 2019 | 47.01 | 47.51 | 46.18 | 46.77 | 172,144 | -0.07(-0.16%) |
May 01, 2019 | 47.64 | 47.64 | 46.79 | 46.84 | 532,723 | -0.59(-1.24%) |
Apr 30, 2019 | 47.39 | 48.12 | 46.61 | 47.43 | 375,897 | +0.17(+0.37%) |
Apr 29, 2019 | 47.50 | 47.96 | 46.77 | 47.26 | 288,392 | -0.20(-0.43%) |
Apr 26, 2019 | 46.58 | 47.64 | 46.10 | 47.46 | 229,519 | +0.92(+1.98%) |
Apr 25, 2019 | 46.32 | 46.80 | 45.92 | 46.54 | 264,549 | +0.04(+0.08%) |
Apr 24, 2019 | 46.22 | 46.95 | 45.97 | 46.50 | 247,430 | +0.23(+0.50%) |
Apr 23, 2019 | 44.98 | 46.85 | 44.71 | 46.27 | 252,683 | +1.43(+3.18%) |
Apr 22, 2019 | 44.53 | 45.23 | 44.15 | 44.84 | 196,277 | +0.42(+0.95%) |
Apr 18, 2019 | 43.64 | 45.05 | 43.43 | 44.42 | 246,138 | +0.64(+1.47%) |
Apr 17, 2019 | 44.97 | 44.97 | 42.40 | 43.78 | 451,168 | -0.88(-1.98%) |
Apr 16, 2019 | 47.92 | 48.13 | 44.47 | 44.66 | 295,377 | -3.01(-6.32%) |
Apr 15, 2019 | 47.72 | 48.32 | 47.46 | 47.67 | 205,593 | +0.02(+0.04%) |
Apr 12, 2019 | 47.44 | 48.02 | 47.22 | 47.65 | 442,420 | +0.65(+1.39%) |
Apr 11, 2019 | 47.59 | 47.69 | 46.74 | 47.00 | 188,709 | -0.57(-1.20%) |
Apr 10, 2019 | 47.21 | 47.74 | 46.52 | 47.57 | 384,631 | +0.42(+0.90%) |
Apr 09, 2019 | 46.80 | 47.41 | 46.25 | 47.14 | 261,878 | +0.35(+0.75%) |
Apr 08, 2019 | 48.24 | 48.36 | 46.63 | 46.80 | 222,064 | -1.50(-3.11%) |
Apr 05, 2019 | 47.27 | 49.07 | 47.13 | 48.30 | 428,407 | +1.16(+2.46%) |
Apr 04, 2019 | 46.46 | 47.23 | 46.24 | 47.14 | 167,270 | +0.54(+1.17%) |
Apr 03, 2019 | 47.04 | 47.60 | 46.49 | 46.59 | 189,307 | -0.14(-0.30%) |
Apr 02, 2019 | 46.98 | 47.22 | 46.04 | 46.73 | 272,449 | -0.15(-0.31%) |
Apr 01, 2019 | 47.38 | 47.73 | 45.98 | 46.88 | 293,466 | -0.25(-0.53%) |
Mar 29, 2019 | 46.03 | 47.85 | 46.03 | 47.13 | 530,295 | +1.35(+2.96%) |
Mar 28, 2019 | 45.34 | 45.83 | 44.61 | 45.77 | 218,994 | +0.48(+1.05%) |
Mar 27, 2019 | 45.47 | 45.66 | 44.35 | 45.30 | 173,604 | -0.27(-0.59%) |
Mar 26, 2019 | 45.98 | 45.98 | 45.11 | 45.56 | 195,150 | -0.06(-0.14%) |
Mar 25, 2019 | 45.17 | 45.96 | 44.08 | 45.63 | 277,077 | +0.44(+0.98%) |
Mar 22, 2019 | 46.26 | 46.58 | 44.91 | 45.19 | 218,977 | -1.42(-3.04%) |
Mar 21, 2019 | 45.84 | 47.22 | 45.84 | 46.60 | 199,040 | -0.36(-0.76%) |
Mar 20, 2019 | 46.72 | 47.26 | 45.70 | 46.96 | 354,312 | +0.27(+0.57%) |
Mar 19, 2019 | 46.98 | 47.38 | 46.39 | 46.69 | 180,091 | -0.17(-0.35%) |
Mar 18, 2019 | 46.58 | 47.14 | 46.38 | 46.86 | 283,237 | +0.44(+0.95%) |
Mar 15, 2019 | 47.11 | 47.44 | 46.02 | 46.42 | 784,904 | -0.68(-1.45%) |
Mar 14, 2019 | 46.58 | 47.36 | 46.31 | 47.10 | 239,697 | +0.58(+1.25%) |
Mar 13, 2019 | 45.84 | 46.92 | 45.84 | 46.52 | 307,048 | +0.72(+1.57%) |
Mar 12, 2019 | 45.34 | 46.18 | 45.30 | 45.80 | 236,595 | +0.42(+0.93%) |
Mar 11, 2019 | 44.61 | 45.47 | 44.52 | 45.38 | 297,295 | +0.77(+1.73%) |
Mar 08, 2019 | 44.06 | 44.76 | 43.83 | 44.61 | 221,151 | +0.30(+0.69%) |
Mar 07, 2019 | 44.44 | 44.69 | 43.89 | 44.30 | 241,097 | -0.14(-0.31%) |
Mar 06, 2019 | 46.10 | 46.33 | 44.28 | 44.44 | 327,472 | -1.66(-3.61%) |
Mar 05, 2019 | 46.58 | 47.38 | 45.92 | 46.11 | 338,800 | -0.45(-0.97%) |
Mar 04, 2019 | 46.32 | 46.89 | 45.93 | 46.56 | 389,303 | +0.46(+1.00%) |