Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 44.95 | 45.15 | 44.72 | 44.73 | 572,550 | -0.81(-1.77%) |
May 30, 2019 | 45.58 | 45.61 | 45.25 | 45.54 | 459,043 | +0.23(+0.50%) |
May 29, 2019 | 45.33 | 45.61 | 45.04 | 45.31 | 417,168 | -0.32(-0.71%) |
May 28, 2019 | 45.94 | 46.13 | 45.64 | 45.64 | 431,529 | -0.15(-0.33%) |
May 24, 2019 | 46.07 | 46.25 | 45.76 | 45.79 | 181,259 | -0.04(-0.09%) |
May 23, 2019 | 46.03 | 46.03 | 45.49 | 45.83 | 762,610 | -0.79(-1.70%) |
May 22, 2019 | 46.57 | 46.90 | 46.57 | 46.62 | 322,140 | -0.25(-0.53%) |
May 21, 2019 | 46.75 | 47.02 | 46.67 | 46.87 | 551,354 | +0.60(+1.29%) |
May 20, 2019 | 46.41 | 46.64 | 46.11 | 46.27 | 726,169 | -0.97(-2.06%) |
May 17, 2019 | 47.21 | 47.90 | 47.18 | 47.25 | 430,748 | -0.46(-0.96%) |
May 16, 2019 | 47.29 | 48.03 | 47.22 | 47.71 | 439,569 | +0.44(+0.92%) |
May 15, 2019 | 46.24 | 47.44 | 46.24 | 47.27 | 1,048,088 | +0.71(+1.53%) |
May 14, 2019 | 46.26 | 46.85 | 46.19 | 46.56 | 1,306,656 | +0.56(+1.21%) |
May 13, 2019 | 46.56 | 46.83 | 45.87 | 46.00 | 1,076,004 | -1.89(-3.95%) |
May 10, 2019 | 47.55 | 48.14 | 46.81 | 47.89 | 919,451 | +0.08(+0.17%) |
May 09, 2019 | 47.57 | 47.99 | 47.06 | 47.81 | 492,048 | -0.32(-0.66%) |
May 08, 2019 | 48.10 | 48.51 | 48.03 | 48.13 | 650,479 | -0.14(-0.28%) |
May 07, 2019 | 48.77 | 48.98 | 47.81 | 48.27 | 1,073,530 | -1.06(-2.14%) |
May 06, 2019 | 48.48 | 49.39 | 48.36 | 49.32 | 604,980 | -0.33(-0.66%) |
May 03, 2019 | 49.29 | 49.68 | 49.24 | 49.65 | 321,006 | +0.58(+1.17%) |
May 02, 2019 | 49.23 | 49.56 | 48.74 | 49.08 | 538,538 | -0.21(-0.42%) |
May 01, 2019 | 49.93 | 49.96 | 49.27 | 49.28 | 618,888 | -0.18(-0.36%) |
Apr 30, 2019 | 49.48 | 49.54 | 49.11 | 49.46 | 559,513 | -0.51(-1.03%) |
Apr 29, 2019 | 49.82 | 50.07 | 49.80 | 49.98 | 397,509 | +0.13(+0.26%) |
Apr 26, 2019 | 49.69 | 49.85 | 49.36 | 49.85 | 338,269 | -0.10(-0.20%) |
Apr 25, 2019 | 50.30 | 50.38 | 49.81 | 49.95 | 387,386 | +0.20(+0.41%) |
Apr 24, 2019 | 49.84 | 50.03 | 49.73 | 49.74 | 275,309 | -0.04(-0.09%) |
Apr 23, 2019 | 49.29 | 49.84 | 49.23 | 49.79 | 266,739 | +0.63(+1.27%) |
Apr 22, 2019 | 48.68 | 49.16 | 48.68 | 49.16 | 267,417 | +0.27(+0.54%) |
Apr 18, 2019 | 48.83 | 48.90 | 48.60 | 48.90 | 376,905 | +0.12(+0.25%) |
Apr 17, 2019 | 48.82 | 48.90 | 48.61 | 48.78 | 173,886 | +0.19(+0.40%) |
Apr 16, 2019 | 48.46 | 48.65 | 48.39 | 48.58 | 407,657 | +0.23(+0.48%) |
Apr 15, 2019 | 48.34 | 48.42 | 48.09 | 48.35 | 233,841 | +0.03(+0.06%) |
Apr 12, 2019 | 48.24 | 48.33 | 48.07 | 48.32 | 393,756 | +0.28(+0.59%) |
Apr 11, 2019 | 48.14 | 48.17 | 47.94 | 48.04 | 449,766 | -0.03(-0.07%) |
Apr 10, 2019 | 47.73 | 48.07 | 47.73 | 48.07 | 528,242 | +0.37(+0.77%) |
Apr 09, 2019 | 47.67 | 47.87 | 47.61 | 47.70 | 395,433 | -0.14(-0.29%) |
Apr 08, 2019 | 47.60 | 47.86 | 47.42 | 47.84 | 273,488 | +0.15(+0.32%) |
Apr 05, 2019 | 47.72 | 47.76 | 47.62 | 47.69 | 2,951,944 | +0.12(+0.25%) |
Apr 04, 2019 | 47.68 | 47.89 | 47.26 | 47.57 | 660,788 | -0.09(-0.20%) |
Apr 03, 2019 | 47.55 | 47.99 | 47.51 | 47.66 | 716,049 | +0.35(+0.74%) |
Apr 02, 2019 | 47.06 | 47.36 | 46.98 | 47.32 | 496,992 | +0.28(+0.61%) |
Apr 01, 2019 | 46.83 | 47.06 | 46.57 | 47.03 | 1,028,231 | +0.66(+1.42%) |
Mar 29, 2019 | 46.26 | 46.38 | 46.06 | 46.37 | 392,934 | +0.44(+0.95%) |
Mar 28, 2019 | 45.93 | 46.11 | 45.64 | 45.93 | 272,518 | +0.08(+0.17%) |
Mar 27, 2019 | 46.29 | 46.29 | 45.47 | 45.86 | 484,337 | -0.36(-0.77%) |
Mar 26, 2019 | 46.45 | 46.73 | 45.93 | 46.21 | 371,726 | +0.14(+0.30%) |
Mar 25, 2019 | 46.10 | 46.21 | 45.75 | 46.08 | 1,073,115 | -0.19(-0.41%) |
Mar 22, 2019 | 47.16 | 47.37 | 46.24 | 46.27 | 598,444 | -1.15(-2.43%) |
Mar 21, 2019 | 46.37 | 47.47 | 46.37 | 47.42 | 871,600 | +1.04(+2.25%) |
Mar 20, 2019 | 46.22 | 46.70 | 46.01 | 46.38 | 458,381 | +0.10(+0.21%) |
Mar 19, 2019 | 46.27 | 46.43 | 46.09 | 46.28 | 435,005 | +0.19(+0.42%) |
Mar 18, 2019 | 45.97 | 46.25 | 45.81 | 46.08 | 1,336,827 | +0.08(+0.18%) |
Mar 15, 2019 | 45.73 | 46.21 | 45.73 | 46.00 | 574,592 | +0.34(+0.75%) |
Mar 14, 2019 | 45.70 | 45.82 | 45.61 | 45.66 | 229,095 | -0.04(-0.09%) |
Mar 13, 2019 | 45.64 | 45.95 | 45.61 | 45.70 | 437,810 | +0.26(+0.57%) |
Mar 12, 2019 | 45.25 | 45.59 | 45.16 | 45.44 | 294,904 | +0.30(+0.67%) |
Mar 11, 2019 | 44.39 | 45.17 | 44.39 | 45.13 | 436,904 | +0.97(+2.20%) |
Mar 08, 2019 | 43.55 | 44.16 | 43.41 | 44.16 | 647,497 | +0.02(+0.04%) |
Mar 07, 2019 | 44.45 | 44.45 | 43.99 | 44.14 | 583,308 | -0.46(-1.03%) |
Mar 06, 2019 | 44.83 | 44.88 | 44.55 | 44.60 | 199,789 | -0.22(-0.50%) |
Mar 05, 2019 | 44.81 | 44.96 | 44.55 | 44.83 | 319,823 | +0.01(+0.03%) |
Mar 04, 2019 | 45.10 | 45.21 | 44.28 | 44.81 | 1,499,106 | -0.06(-0.13%) |