Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 47.04 | 47.51 | 47.04 | 47.44 | 56,850 | -0.28(-0.59%) |
May 30, 2019 | 47.88 | 47.97 | 47.58 | 47.72 | 54,707 | -0.12(-0.25%) |
May 29, 2019 | 48.02 | 48.06 | 47.64 | 47.84 | 110,209 | -0.44(-0.91%) |
May 28, 2019 | 48.64 | 48.74 | 48.28 | 48.28 | 44,256 | -0.08(-0.17%) |
May 24, 2019 | 48.30 | 48.38 | 48.08 | 48.36 | 83,400 | +0.34(+0.71%) |
May 23, 2019 | 47.96 | 48.12 | 47.74 | 48.02 | 54,677 | -0.66(-1.36%) |
May 22, 2019 | 48.92 | 48.92 | 48.60 | 48.68 | 89,243 | -0.36(-0.73%) |
May 21, 2019 | 48.92 | 49.04 | 48.76 | 49.04 | 59,084 | +0.36(+0.74%) |
May 20, 2019 | 48.30 | 48.82 | 48.30 | 48.68 | 66,507 | -0.08(-0.16%) |
May 17, 2019 | 48.34 | 48.90 | 48.34 | 48.76 | 60,250 | -0.10(-0.20%) |
May 16, 2019 | 48.78 | 48.98 | 48.70 | 48.86 | 85,593 | +0.30(+0.62%) |
May 15, 2019 | 48.06 | 48.62 | 48.06 | 48.56 | 61,901 | +0.18(+0.37%) |
May 14, 2019 | 48.04 | 48.48 | 48.02 | 48.38 | 88,257 | +0.46(+0.96%) |
May 13, 2019 | 48.04 | 48.14 | 47.79 | 47.92 | 178,124 | -0.64(-1.32%) |
May 10, 2019 | 48.64 | 48.74 | 48.01 | 48.56 | 81,300 | +0.02(+0.04%) |
May 09, 2019 | 48.40 | 48.64 | 48.22 | 48.54 | 73,425 | -0.18(-0.37%) |
May 08, 2019 | 48.48 | 48.85 | 48.48 | 48.72 | 113,009 | +0.16(+0.33%) |
May 07, 2019 | 48.56 | 48.78 | 48.43 | 48.56 | 144,354 | -0.58(-1.18%) |
May 06, 2019 | 48.56 | 49.14 | 48.56 | 49.14 | 157,244 | -0.04(-0.08%) |
May 03, 2019 | 49.16 | 49.19 | 48.98 | 49.18 | 83,100 | +0.46(+0.94%) |
May 02, 2019 | 49.04 | 49.04 | 48.71 | 48.72 | 108,039 | -0.36(-0.73%) |
May 01, 2019 | 49.44 | 49.54 | 49.06 | 49.08 | 134,904 | -0.48(-0.97%) |
Apr 30, 2019 | 49.28 | 49.56 | 49.16 | 49.56 | 397,745 | +0.20(+0.41%) |
Apr 29, 2019 | 49.28 | 49.46 | 49.22 | 49.36 | 376,010 | +0.04(+0.08%) |
Apr 26, 2019 | 49.02 | 49.34 | 48.97 | 49.32 | 264,000 | +0.20(+0.41%) |
Apr 25, 2019 | 48.94 | 49.16 | 48.90 | 49.12 | 86,358 | +0.02(+0.04%) |
Apr 24, 2019 | 49.42 | 49.46 | 49.06 | 49.10 | 141,321 | -0.48(-0.97%) |
Apr 23, 2019 | 49.52 | 49.60 | 49.46 | 49.58 | 661,702 | -0.12(-0.24%) |
Apr 22, 2019 | 49.48 | 49.70 | 49.48 | 49.70 | 359,431 | +0.08(+0.16%) |
Apr 18, 2019 | 49.76 | 49.76 | 49.41 | 49.62 | 184,150 | +0.04(+0.08%) |
Apr 17, 2019 | 49.72 | 49.72 | 49.38 | 49.58 | 307,211 | +0.20(+0.41%) |
Apr 16, 2019 | 49.28 | 49.41 | 49.26 | 49.38 | 219,072 | +0.18(+0.37%) |
Apr 15, 2019 | 49.28 | 49.30 | 49.10 | 49.20 | 184,160 | -0.04(-0.08%) |
Apr 12, 2019 | 49.20 | 49.25 | 49.08 | 49.24 | 166,400 | +0.46(+0.94%) |
Apr 11, 2019 | 48.80 | 48.99 | 48.74 | 48.78 | 1,253,751 | -0.12(-0.25%) |
Apr 10, 2019 | 48.86 | 49.02 | 48.76 | 48.90 | 2,766,395 | +0.22(+0.45%) |
Apr 09, 2019 | 48.76 | 48.82 | 48.60 | 48.68 | 1,450,647 | -0.30(-0.61%) |
Apr 08, 2019 | 48.70 | 49.00 | 48.70 | 48.98 | 1,500,689 | +0.30(+0.62%) |
Apr 05, 2019 | 48.50 | 48.68 | 48.50 | 48.68 | 3,262,600 | +0.08(+0.16%) |
Apr 04, 2019 | 48.38 | 48.60 | 48.32 | 48.60 | 3,387,300 | +0.12(+0.25%) |
Apr 03, 2019 | 48.52 | 48.74 | 48.40 | 48.48 | 2,230,432 | +0.06(+0.12%) |
Apr 02, 2019 | 48.38 | 48.50 | 48.16 | 48.42 | 1,866,254 | +0.04(+0.08%) |
Apr 01, 2019 | 48.10 | 48.46 | 48.10 | 48.38 | 493,537 | +0.56(+1.17%) |
Mar 29, 2019 | 48.06 | 48.16 | 47.77 | 47.82 | 34,900 | +0.12(+0.25%) |
Mar 28, 2019 | 47.54 | 47.83 | 47.54 | 47.70 | 67,975 | +0.11(+0.23%) |
Mar 27, 2019 | 47.62 | 47.82 | 47.44 | 47.59 | 58,698 | -0.27(-0.56%) |
Mar 26, 2019 | 47.64 | 47.94 | 47.64 | 47.86 | 43,728 | +0.42(+0.89%) |
Mar 25, 2019 | 47.24 | 47.64 | 47.24 | 47.44 | 70,638 | -0.02(-0.04%) |
Mar 22, 2019 | 47.72 | 47.88 | 47.40 | 47.46 | 64,900 | -0.76(-1.58%) |
Mar 21, 2019 | 47.96 | 48.24 | 47.94 | 48.22 | 60,198 | +0.04(+0.08%) |
Mar 20, 2019 | 48.10 | 48.48 | 47.92 | 48.18 | 56,367 | -0.28(-0.58%) |
Mar 19, 2019 | 48.72 | 48.88 | 48.38 | 48.46 | 63,519 | -0.02(-0.04%) |
Mar 18, 2019 | 48.24 | 48.52 | 48.22 | 48.48 | 59,593 | +0.42(+0.87%) |
Mar 15, 2019 | 48.00 | 48.34 | 48.00 | 48.06 | 56,650 | -0.02(-0.04%) |
Mar 14, 2019 | 48.12 | 48.18 | 48.00 | 48.08 | 49,615 | -0.22(-0.46%) |
Mar 13, 2019 | 48.06 | 48.32 | 48.06 | 48.30 | 46,624 | +0.30(+0.62%) |
Mar 12, 2019 | 47.78 | 48.02 | 47.76 | 48.00 | 74,146 | +0.26(+0.54%) |
Mar 11, 2019 | 47.46 | 47.80 | 47.46 | 47.74 | 59,230 | +0.34(+0.72%) |
Mar 08, 2019 | 47.06 | 47.48 | 47.04 | 47.40 | 64,450 | +0.00(+0.00%) |
Mar 07, 2019 | 47.62 | 47.66 | 47.28 | 47.40 | 64,777 | -0.26(-0.55%) |
Mar 06, 2019 | 47.78 | 47.89 | 47.53 | 47.66 | 50,791 | -0.20(-0.42%) |
Mar 05, 2019 | 47.88 | 48.00 | 47.76 | 47.86 | 66,849 | -0.14(-0.29%) |
Mar 04, 2019 | 48.00 | 48.16 | 47.68 | 48.00 | 99,851 | +0.00(+0.00%) |