Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 44.79 | 44.95 | 44.46 | 44.72 | 42,869 | -0.55(-1.22%) |
May 30, 2019 | 45.24 | 45.53 | 45.07 | 45.27 | 11,385 | +0.15(+0.33%) |
May 29, 2019 | 45.64 | 45.64 | 44.77 | 45.12 | 201,102 | -0.74(-1.61%) |
May 28, 2019 | 46.17 | 46.50 | 45.86 | 45.86 | 30,139 | -0.16(-0.34%) |
May 24, 2019 | 46.22 | 46.61 | 45.91 | 46.02 | 19,910 | +0.17(+0.36%) |
May 23, 2019 | 46.18 | 46.44 | 45.63 | 45.85 | 24,161 | -0.80(-1.71%) |
May 22, 2019 | 46.99 | 47.22 | 46.63 | 46.65 | 15,035 | -0.55(-1.17%) |
May 21, 2019 | 46.69 | 47.34 | 46.58 | 47.20 | 11,824 | +0.68(+1.46%) |
May 20, 2019 | 46.51 | 46.80 | 46.05 | 46.52 | 48,349 | -0.36(-0.78%) |
May 17, 2019 | 47.00 | 47.43 | 46.79 | 46.89 | 31,694 | -0.70(-1.47%) |
May 16, 2019 | 47.50 | 48.12 | 47.50 | 47.59 | 31,161 | +0.02(+0.04%) |
May 15, 2019 | 46.81 | 47.62 | 46.71 | 47.57 | 31,866 | +0.52(+1.11%) |
May 14, 2019 | 46.33 | 47.20 | 46.19 | 47.04 | 34,313 | +0.98(+2.14%) |
May 13, 2019 | 46.79 | 47.07 | 45.96 | 46.06 | 212,925 | -1.99(-4.14%) |
May 10, 2019 | 48.70 | 48.82 | 47.11 | 48.05 | 41,955 | -0.57(-1.17%) |
May 09, 2019 | 48.58 | 48.83 | 47.61 | 48.62 | 74,019 | -0.93(-1.88%) |
May 08, 2019 | 49.57 | 49.84 | 49.22 | 49.55 | 50,757 | +0.02(+0.04%) |
May 07, 2019 | 50.13 | 50.36 | 49.12 | 49.53 | 70,536 | -0.96(-1.91%) |
May 06, 2019 | 49.82 | 50.66 | 49.65 | 50.50 | 43,893 | -0.62(-1.21%) |
May 03, 2019 | 50.41 | 51.13 | 50.30 | 51.12 | 97,420 | +1.12(+2.24%) |
May 02, 2019 | 49.79 | 50.37 | 49.46 | 50.00 | 43,043 | -0.31(-0.61%) |
May 01, 2019 | 50.57 | 50.94 | 50.26 | 50.30 | 64,727 | -0.21(-0.41%) |
Apr 30, 2019 | 50.59 | 50.94 | 50.26 | 50.51 | 45,508 | -0.20(-0.39%) |
Apr 29, 2019 | 50.34 | 50.83 | 50.25 | 50.71 | 26,696 | +0.37(+0.74%) |
Apr 26, 2019 | 49.99 | 50.36 | 49.75 | 50.33 | 51,707 | +0.56(+1.13%) |
Apr 25, 2019 | 49.80 | 49.95 | 49.36 | 49.77 | 86,146 | -0.07(-0.14%) |
Apr 24, 2019 | 49.75 | 49.98 | 49.51 | 49.84 | 56,815 | +0.27(+0.54%) |
Apr 23, 2019 | 48.88 | 49.63 | 48.88 | 49.57 | 24,298 | +0.72(+1.47%) |
Apr 22, 2019 | 48.52 | 48.97 | 48.46 | 48.86 | 13,319 | +0.10(+0.20%) |
Apr 18, 2019 | 48.88 | 48.88 | 48.31 | 48.76 | 20,520 | -0.11(-0.22%) |
Apr 17, 2019 | 49.35 | 49.35 | 48.65 | 48.87 | 32,271 | -0.24(-0.48%) |
Apr 16, 2019 | 49.15 | 49.22 | 48.94 | 49.10 | 29,325 | +0.32(+0.65%) |
Apr 15, 2019 | 48.90 | 48.93 | 48.52 | 48.79 | 20,599 | -0.20(-0.40%) |
Apr 12, 2019 | 49.08 | 49.16 | 48.73 | 48.98 | 35,148 | +0.15(+0.30%) |
Apr 11, 2019 | 48.93 | 49.00 | 48.72 | 48.84 | 49,402 | -0.16(-0.32%) |
Apr 10, 2019 | 48.66 | 49.01 | 48.56 | 48.99 | 34,737 | +0.52(+1.08%) |
Apr 09, 2019 | 48.54 | 48.69 | 48.41 | 48.47 | 21,213 | -0.28(-0.57%) |
Apr 08, 2019 | 48.87 | 48.87 | 48.48 | 48.75 | 30,227 | -0.13(-0.26%) |
Apr 05, 2019 | 48.93 | 49.22 | 48.82 | 48.87 | 28,342 | +0.18(+0.37%) |
Apr 04, 2019 | 49.22 | 49.22 | 48.27 | 48.69 | 16,217 | -0.54(-1.09%) |
Apr 03, 2019 | 49.03 | 49.41 | 48.98 | 49.23 | 24,149 | +0.45(+0.93%) |
Apr 02, 2019 | 48.71 | 48.85 | 48.63 | 48.78 | 8,149 | +0.12(+0.24%) |
Apr 01, 2019 | 48.57 | 48.79 | 48.33 | 48.66 | 26,464 | +0.43(+0.90%) |
Mar 29, 2019 | 48.06 | 48.30 | 48.00 | 48.23 | 38,196 | +0.46(+0.97%) |
Mar 28, 2019 | 47.75 | 48.04 | 47.57 | 47.76 | 19,767 | +0.22(+0.46%) |
Mar 27, 2019 | 48.12 | 48.22 | 47.09 | 47.55 | 46,481 | -0.51(-1.07%) |
Mar 26, 2019 | 48.16 | 48.50 | 47.84 | 48.06 | 526,416 | +0.31(+0.66%) |
Mar 25, 2019 | 47.33 | 48.04 | 47.13 | 47.74 | 57,911 | +0.27(+0.56%) |
Mar 22, 2019 | 48.80 | 48.92 | 47.45 | 47.48 | 30,374 | -1.62(-3.31%) |
Mar 21, 2019 | 48.71 | 49.11 | 48.71 | 49.10 | 29,422 | +0.21(+0.42%) |
Mar 20, 2019 | 48.84 | 49.17 | 48.41 | 48.89 | 25,663 | +0.04(+0.08%) |
Mar 19, 2019 | 49.34 | 49.36 | 48.78 | 48.86 | 25,506 | -0.31(-0.62%) |
Mar 18, 2019 | 49.05 | 49.33 | 48.80 | 49.16 | 29,869 | +0.20(+0.40%) |
Mar 15, 2019 | 48.95 | 49.17 | 48.85 | 48.96 | 18,691 | +0.17(+0.34%) |
Mar 14, 2019 | 49.07 | 49.20 | 48.74 | 48.80 | 25,877 | -0.27(-0.54%) |
Mar 13, 2019 | 49.33 | 49.44 | 48.99 | 49.06 | 32,424 | -0.18(-0.36%) |
Mar 12, 2019 | 49.18 | 49.31 | 48.81 | 49.24 | 37,140 | +0.48(+0.99%) |
Mar 11, 2019 | 47.81 | 48.76 | 47.81 | 48.76 | 23,023 | +1.18(+2.48%) |
Mar 08, 2019 | 46.99 | 47.62 | 46.51 | 47.58 | 63,084 | -0.23(-0.47%) |
Mar 07, 2019 | 48.65 | 48.65 | 47.59 | 47.80 | 26,478 | -0.98(-2.02%) |
Mar 06, 2019 | 49.00 | 49.14 | 48.68 | 48.79 | 18,211 | -0.26(-0.52%) |
Mar 05, 2019 | 48.40 | 49.22 | 48.40 | 49.04 | 30,391 | +0.71(+1.47%) |
Mar 04, 2019 | 49.13 | 49.18 | 47.64 | 48.33 | 43,131 | -0.58(-1.19%) |