Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 44.09 | 44.09 | 43.09 | 43.58 | 150,154 | -1.03(-2.32%) |
May 30, 2019 | 45.46 | 45.72 | 44.37 | 44.62 | 165,332 | -0.76(-1.68%) |
May 29, 2019 | 45.94 | 46.12 | 44.81 | 45.38 | 235,886 | -0.89(-1.91%) |
May 28, 2019 | 45.31 | 46.36 | 45.31 | 46.27 | 392,800 | +0.77(+1.69%) |
May 24, 2019 | 45.45 | 45.92 | 44.97 | 45.50 | 186,274 | +0.17(+0.38%) |
May 23, 2019 | 46.02 | 46.02 | 44.83 | 45.32 | 126,421 | -0.75(-1.62%) |
May 22, 2019 | 46.27 | 47.14 | 45.58 | 46.07 | 111,711 | -0.49(-1.05%) |
May 21, 2019 | 46.73 | 47.19 | 46.10 | 46.56 | 141,442 | +0.19(+0.41%) |
May 20, 2019 | 45.58 | 46.85 | 44.64 | 46.37 | 199,464 | +0.42(+0.92%) |
May 17, 2019 | 46.59 | 47.20 | 45.71 | 45.94 | 179,871 | -1.24(-2.63%) |
May 16, 2019 | 46.54 | 48.39 | 46.50 | 47.19 | 212,611 | +0.70(+1.51%) |
May 15, 2019 | 44.29 | 47.06 | 43.29 | 46.48 | 267,487 | +0.55(+1.21%) |
May 14, 2019 | 46.37 | 47.49 | 45.09 | 45.93 | 171,518 | -0.31(-0.68%) |
May 13, 2019 | 47.89 | 48.33 | 46.04 | 46.24 | 148,106 | -2.24(-4.61%) |
May 10, 2019 | 48.87 | 49.37 | 47.95 | 48.48 | 378,588 | -0.80(-1.63%) |
May 09, 2019 | 48.66 | 49.34 | 48.39 | 49.28 | 166,709 | +0.16(+0.32%) |
May 08, 2019 | 48.85 | 49.43 | 48.39 | 49.12 | 280,192 | +0.08(+0.17%) |
May 07, 2019 | 49.35 | 49.39 | 48.44 | 49.04 | 262,330 | -0.54(-1.09%) |
May 06, 2019 | 48.24 | 49.99 | 48.17 | 49.58 | 249,776 | +0.73(+1.49%) |
May 03, 2019 | 47.23 | 49.42 | 47.23 | 48.85 | 162,718 | +1.97(+4.20%) |
May 02, 2019 | 46.74 | 47.20 | 46.74 | 46.88 | 199,480 | +0.03(+0.07%) |
May 01, 2019 | 46.48 | 47.53 | 46.42 | 46.85 | 133,331 | +0.20(+0.43%) |
Apr 30, 2019 | 46.99 | 47.79 | 46.44 | 46.65 | 455,494 | -0.55(-1.16%) |
Apr 29, 2019 | 45.70 | 47.55 | 45.70 | 47.19 | 212,897 | +1.42(+3.09%) |
Apr 26, 2019 | 44.59 | 45.95 | 44.47 | 45.78 | 179,147 | +1.07(+2.39%) |
Apr 25, 2019 | 45.30 | 45.45 | 44.06 | 44.71 | 106,705 | -0.59(-1.30%) |
Apr 24, 2019 | 45.36 | 45.69 | 45.12 | 45.30 | 155,778 | -0.15(-0.33%) |
Apr 23, 2019 | 46.30 | 47.00 | 45.43 | 45.45 | 410,710 | -1.18(-2.52%) |
Apr 22, 2019 | 45.91 | 46.62 | 45.76 | 46.62 | 74,228 | +0.46(+0.99%) |
Apr 18, 2019 | 46.46 | 46.64 | 45.91 | 46.17 | 259,600 | -0.48(-1.03%) |
Apr 17, 2019 | 47.18 | 47.43 | 46.17 | 46.65 | 75,424 | -0.41(-0.88%) |
Apr 16, 2019 | 46.56 | 47.14 | 46.36 | 47.06 | 199,225 | +0.66(+1.43%) |
Apr 15, 2019 | 47.08 | 47.08 | 46.16 | 46.40 | 225,088 | -0.54(-1.15%) |
Apr 12, 2019 | 48.53 | 48.58 | 46.92 | 46.94 | 208,380 | -1.16(-2.41%) |
Apr 11, 2019 | 49.00 | 49.00 | 47.86 | 48.10 | 234,155 | -0.85(-1.74%) |
Apr 10, 2019 | 49.67 | 49.68 | 47.88 | 48.95 | 196,259 | -0.54(-1.09%) |
Apr 09, 2019 | 49.67 | 49.93 | 49.25 | 49.49 | 404,548 | -0.14(-0.28%) |
Apr 08, 2019 | 49.83 | 50.61 | 49.36 | 49.63 | 187,197 | -0.17(-0.35%) |
Apr 05, 2019 | 49.43 | 50.36 | 49.10 | 49.80 | 218,407 | +0.60(+1.23%) |
Apr 04, 2019 | 49.57 | 49.95 | 48.98 | 49.20 | 118,541 | -0.70(-1.41%) |
Apr 03, 2019 | 50.02 | 50.28 | 49.21 | 49.90 | 118,981 | +0.26(+0.52%) |
Apr 02, 2019 | 48.99 | 50.26 | 48.22 | 49.64 | 223,245 | +0.98(+2.01%) |
Apr 01, 2019 | 50.50 | 51.22 | 46.81 | 48.67 | 207,171 | +0.72(+1.50%) |
Mar 29, 2019 | 46.71 | 48.80 | 46.71 | 47.95 | 130,706 | +1.16(+2.48%) |
Mar 28, 2019 | 46.69 | 47.19 | 46.43 | 46.79 | 75,664 | -0.05(-0.11%) |
Mar 27, 2019 | 46.47 | 46.98 | 46.29 | 46.84 | 82,017 | +0.17(+0.35%) |
Mar 26, 2019 | 45.89 | 47.09 | 45.65 | 46.67 | 89,296 | +0.96(+2.10%) |
Mar 25, 2019 | 45.45 | 45.74 | 44.88 | 45.71 | 75,007 | +0.21(+0.45%) |
Mar 22, 2019 | 45.16 | 46.01 | 45.16 | 45.50 | 55,447 | +0.02(+0.05%) |
Mar 21, 2019 | 45.72 | 46.04 | 45.22 | 45.48 | 111,721 | -0.25(-0.54%) |
Mar 20, 2019 | 46.27 | 46.28 | 45.54 | 45.73 | 250,743 | -0.84(-1.80%) |
Mar 19, 2019 | 47.01 | 47.81 | 46.49 | 46.56 | 174,139 | -0.52(-1.11%) |
Mar 18, 2019 | 46.90 | 47.37 | 46.90 | 47.09 | 93,302 | +0.20(+0.42%) |
Mar 15, 2019 | 45.94 | 46.97 | 45.92 | 46.89 | 236,527 | +0.36(+0.78%) |
Mar 14, 2019 | 47.47 | 47.69 | 46.36 | 46.52 | 112,769 | -1.16(-2.43%) |
Mar 13, 2019 | 48.43 | 48.43 | 47.25 | 47.68 | 61,547 | -0.09(-0.19%) |
Mar 12, 2019 | 47.07 | 48.15 | 47.07 | 47.77 | 64,901 | +0.51(+1.07%) |
Mar 11, 2019 | 46.90 | 48.10 | 46.67 | 47.27 | 70,090 | +0.26(+0.56%) |
Mar 08, 2019 | 47.48 | 47.97 | 46.36 | 47.00 | 108,357 | -0.79(-1.66%) |
Mar 07, 2019 | 47.62 | 48.14 | 46.27 | 47.80 | 90,315 | +0.20(+0.42%) |
Mar 06, 2019 | 49.67 | 49.81 | 47.34 | 47.60 | 82,023 | -2.07(-4.17%) |
Mar 05, 2019 | 49.47 | 50.32 | 49.21 | 49.67 | 88,232 | +0.30(+0.60%) |
Mar 04, 2019 | 50.88 | 51.10 | 49.37 | 49.37 | 73,839 | -1.47(-2.88%) |