Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 45.76 | 46.29 | 45.76 | 46.16 | 45,011 | +0.65(+1.44%) |
May 30, 2019 | 45.55 | 45.68 | 45.37 | 45.51 | 40,398 | +0.54(+1.21%) |
May 29, 2019 | 45.06 | 45.11 | 44.73 | 44.97 | 43,983 | +0.07(+0.16%) |
May 28, 2019 | 45.58 | 45.58 | 44.89 | 44.89 | 51,692 | -0.65(-1.43%) |
May 24, 2019 | 45.60 | 45.65 | 45.47 | 45.55 | 35,756 | +0.66(+1.48%) |
May 23, 2019 | 44.96 | 45.13 | 44.61 | 44.88 | 46,717 | -0.73(-1.59%) |
May 22, 2019 | 45.09 | 45.79 | 45.09 | 45.61 | 42,249 | +0.09(+0.20%) |
May 21, 2019 | 45.53 | 45.86 | 45.28 | 45.52 | 47,152 | +0.26(+0.57%) |
May 20, 2019 | 45.71 | 45.71 | 45.22 | 45.26 | 37,302 | -0.02(-0.04%) |
May 17, 2019 | 45.31 | 45.59 | 45.23 | 45.28 | 45,754 | -0.32(-0.71%) |
May 16, 2019 | 45.50 | 45.74 | 45.45 | 45.60 | 43,123 | -0.40(-0.88%) |
May 15, 2019 | 45.91 | 46.24 | 45.80 | 46.01 | 43,300 | -0.27(-0.58%) |
May 14, 2019 | 46.23 | 46.40 | 45.89 | 46.27 | 51,358 | +0.91(+2.01%) |
May 13, 2019 | 46.01 | 46.14 | 45.23 | 45.36 | 77,975 | -1.30(-2.78%) |
May 10, 2019 | 46.81 | 46.92 | 46.14 | 46.66 | 36,516 | -0.69(-1.46%) |
May 09, 2019 | 46.95 | 47.56 | 46.91 | 47.35 | 50,669 | +0.79(+1.70%) |
May 08, 2019 | 46.75 | 46.75 | 46.30 | 46.56 | 41,945 | -0.31(-0.67%) |
May 07, 2019 | 47.37 | 47.37 | 46.77 | 46.87 | 48,802 | -0.52(-1.09%) |
May 06, 2019 | 47.03 | 47.56 | 46.64 | 47.39 | 44,458 | -0.18(-0.39%) |
May 03, 2019 | 47.59 | 47.76 | 47.54 | 47.57 | 29,669 | +0.31(+0.66%) |
May 02, 2019 | 47.52 | 47.65 | 47.06 | 47.26 | 22,712 | -0.05(-0.10%) |
May 01, 2019 | 47.75 | 48.08 | 47.30 | 47.30 | 47,448 | -0.40(-0.83%) |
Apr 30, 2019 | 47.69 | 47.87 | 47.41 | 47.70 | 36,149 | +0.09(+0.19%) |
Apr 29, 2019 | 47.68 | 47.69 | 47.19 | 47.61 | 291,746 | -0.46(-0.96%) |
Apr 26, 2019 | 48.21 | 48.30 | 47.93 | 48.07 | 85,640 | +0.36(+0.75%) |
Apr 25, 2019 | 47.50 | 47.95 | 47.47 | 47.71 | 39,389 | +0.31(+0.66%) |
Apr 24, 2019 | 47.86 | 47.88 | 47.20 | 47.40 | 49,456 | -0.80(-1.66%) |
Apr 23, 2019 | 48.12 | 48.20 | 47.97 | 48.20 | 21,610 | +0.19(+0.40%) |
Apr 22, 2019 | 48.49 | 48.49 | 48.00 | 48.00 | 66,570 | -0.87(-1.79%) |
Apr 18, 2019 | 48.62 | 48.92 | 48.45 | 48.88 | 21,518 | -0.75(-1.52%) |
Apr 17, 2019 | 49.92 | 49.95 | 49.56 | 49.63 | 107,784 | -0.58(-1.15%) |
Apr 16, 2019 | 50.23 | 50.28 | 50.05 | 50.21 | 130,420 | +0.15(+0.29%) |
Apr 15, 2019 | 49.87 | 50.17 | 49.70 | 50.06 | 163,324 | +0.47(+0.95%) |
Apr 12, 2019 | 49.84 | 49.84 | 49.49 | 49.59 | 57,926 | +0.19(+0.39%) |
Apr 11, 2019 | 49.65 | 49.66 | 49.39 | 49.40 | 27,520 | -0.92(-1.83%) |
Apr 10, 2019 | 50.30 | 50.45 | 50.17 | 50.32 | 28,804 | +0.31(+0.63%) |
Apr 09, 2019 | 50.40 | 50.40 | 49.96 | 50.01 | 16,960 | -0.01(-0.02%) |
Apr 08, 2019 | 50.01 | 50.14 | 49.90 | 50.02 | 19,284 | -0.98(-1.93%) |
Apr 05, 2019 | 50.84 | 51.11 | 50.84 | 51.00 | 11,846 | +0.12(+0.24%) |
Apr 04, 2019 | 50.52 | 50.91 | 50.36 | 50.88 | 25,678 | +0.18(+0.36%) |
Apr 03, 2019 | 51.02 | 51.13 | 50.62 | 50.70 | 27,250 | -1.42(-2.72%) |
Apr 02, 2019 | 52.53 | 52.53 | 52.08 | 52.12 | 36,616 | +0.08(+0.16%) |
Apr 01, 2019 | 51.89 | 52.05 | 51.59 | 52.03 | 24,191 | +0.50(+0.96%) |
Mar 29, 2019 | 51.50 | 51.54 | 51.14 | 51.54 | 33,365 | -0.21(-0.41%) |
Mar 28, 2019 | 51.89 | 52.00 | 51.70 | 51.75 | 25,650 | -0.25(-0.48%) |
Mar 27, 2019 | 52.10 | 52.22 | 51.80 | 52.00 | 27,276 | -0.14(-0.26%) |
Mar 26, 2019 | 51.71 | 52.13 | 51.71 | 52.13 | 23,904 | +0.73(+1.41%) |
Mar 25, 2019 | 51.12 | 51.48 | 51.12 | 51.41 | 31,427 | +0.99(+1.97%) |
Mar 22, 2019 | 50.93 | 50.93 | 50.34 | 50.41 | 43,037 | -1.56(-3.01%) |
Mar 21, 2019 | 51.71 | 51.99 | 51.56 | 51.98 | 21,563 | +0.40(+0.79%) |
Mar 20, 2019 | 51.02 | 51.70 | 50.78 | 51.57 | 57,858 | -0.13(-0.25%) |
Mar 19, 2019 | 51.27 | 51.92 | 51.27 | 51.70 | 40,159 | +0.91(+1.79%) |
Mar 18, 2019 | 50.83 | 50.97 | 50.65 | 50.79 | 36,402 | +0.30(+0.60%) |
Mar 15, 2019 | 50.45 | 50.70 | 50.26 | 50.49 | 64,013 | +0.26(+0.51%) |
Mar 14, 2019 | 50.30 | 50.44 | 49.96 | 50.23 | 46,067 | +0.83(+1.68%) |
Mar 13, 2019 | 49.15 | 49.59 | 49.10 | 49.40 | 45,060 | -0.40(-0.79%) |
Mar 12, 2019 | 49.81 | 49.91 | 49.48 | 49.80 | 31,866 | +0.13(+0.26%) |
Mar 11, 2019 | 49.23 | 49.75 | 49.20 | 49.67 | 70,313 | +1.44(+3.00%) |
Mar 08, 2019 | 47.85 | 48.27 | 46.57 | 48.22 | 74,120 | +0.10(+0.21%) |
Mar 07, 2019 | 48.66 | 48.72 | 48.12 | 48.12 | 69,273 | -1.19(-2.41%) |
Mar 06, 2019 | 49.18 | 49.56 | 48.98 | 49.31 | 53,907 | -2.19(-4.25%) |
Mar 05, 2019 | 51.30 | 51.61 | 51.23 | 51.50 | 37,034 | +0.48(+0.94%) |
Mar 04, 2019 | 51.32 | 51.32 | 50.67 | 51.02 | 28,740 | -0.29(-0.56%) |