Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 47.05 | 47.19 | 46.96 | 47.12 | 106,044 | -0.29(-0.61%) |
May 30, 2019 | 47.36 | 47.46 | 47.28 | 47.41 | 261,161 | +0.10(+0.21%) |
May 29, 2019 | 47.28 | 47.32 | 47.08 | 47.31 | 43,144 | -0.21(-0.44%) |
May 28, 2019 | 47.90 | 47.93 | 47.50 | 47.52 | 91,942 | -0.25(-0.53%) |
May 24, 2019 | 47.81 | 47.85 | 47.67 | 47.77 | 24,232 | +0.29(+0.61%) |
May 23, 2019 | 47.64 | 47.64 | 47.37 | 47.48 | 55,990 | -0.52(-1.09%) |
May 22, 2019 | 47.94 | 48.05 | 47.90 | 48.00 | 49,256 | -0.09(-0.19%) |
May 21, 2019 | 48.03 | 48.13 | 47.95 | 48.09 | 49,044 | +0.28(+0.58%) |
May 20, 2019 | 47.79 | 47.94 | 47.69 | 47.81 | 32,131 | -0.14(-0.30%) |
May 17, 2019 | 47.93 | 48.28 | 47.93 | 47.96 | 30,012 | -0.33(-0.69%) |
May 16, 2019 | 48.14 | 48.47 | 48.09 | 48.29 | 48,417 | +0.25(+0.52%) |
May 15, 2019 | 47.63 | 48.09 | 47.61 | 48.04 | 51,742 | +0.17(+0.36%) |
May 14, 2019 | 47.63 | 48.00 | 47.57 | 47.87 | 48,985 | +0.36(+0.76%) |
May 13, 2019 | 47.71 | 47.77 | 47.36 | 47.51 | 108,598 | -0.90(-1.86%) |
May 10, 2019 | 48.12 | 48.44 | 47.78 | 48.41 | 97,818 | +0.16(+0.34%) |
May 09, 2019 | 48.03 | 48.31 | 47.83 | 48.25 | 45,739 | -0.21(-0.43%) |
May 08, 2019 | 48.44 | 48.60 | 48.35 | 48.45 | 76,585 | -0.02(-0.04%) |
May 07, 2019 | 48.77 | 48.79 | 48.22 | 48.47 | 71,920 | -0.64(-1.30%) |
May 06, 2019 | 48.74 | 49.14 | 48.58 | 49.11 | 60,587 | -0.26(-0.53%) |
May 03, 2019 | 49.17 | 49.39 | 49.15 | 49.37 | 60,469 | +0.38(+0.77%) |
May 02, 2019 | 49.07 | 49.14 | 48.81 | 48.99 | 42,448 | +0.01(+0.02%) |
May 01, 2019 | 49.44 | 49.47 | 48.98 | 48.98 | 73,177 | -0.40(-0.80%) |
Apr 30, 2019 | 49.30 | 49.38 | 49.08 | 49.38 | 28,035 | +0.06(+0.13%) |
Apr 29, 2019 | 49.21 | 49.34 | 49.21 | 49.32 | 38,723 | +0.07(+0.15%) |
Apr 26, 2019 | 49.10 | 49.25 | 49.00 | 49.25 | 29,456 | +0.18(+0.37%) |
Apr 25, 2019 | 49.01 | 49.12 | 48.87 | 49.07 | 44,706 | -0.11(-0.22%) |
Apr 24, 2019 | 49.17 | 49.20 | 49.05 | 49.17 | 52,215 | -0.05(-0.11%) |
Apr 23, 2019 | 49.03 | 49.27 | 49.00 | 49.23 | 59,661 | +0.19(+0.39%) |
Apr 22, 2019 | 48.88 | 49.04 | 48.85 | 49.04 | 96,465 | +0.04(+0.07%) |
Apr 18, 2019 | 49.07 | 49.14 | 48.94 | 49.00 | 47,575 | -0.04(-0.09%) |
Apr 17, 2019 | 49.20 | 49.20 | 48.96 | 49.05 | 47,320 | +0.02(+0.04%) |
Apr 16, 2019 | 49.10 | 49.12 | 48.96 | 49.03 | 81,171 | +0.04(+0.07%) |
Apr 15, 2019 | 49.03 | 49.03 | 48.88 | 48.99 | 73,702 | -0.04(-0.07%) |
Apr 12, 2019 | 48.98 | 49.03 | 48.92 | 49.03 | 56,356 | +0.26(+0.53%) |
Apr 11, 2019 | 48.86 | 48.86 | 48.68 | 48.77 | 56,115 | +0.00(+0.00%) |
Apr 10, 2019 | 48.72 | 48.83 | 48.69 | 48.77 | 47,104 | +0.10(+0.20%) |
Apr 09, 2019 | 48.71 | 48.76 | 48.62 | 48.67 | 68,619 | -0.22(-0.44%) |
Apr 08, 2019 | 48.81 | 48.89 | 48.69 | 48.89 | 53,353 | +0.05(+0.11%) |
Apr 05, 2019 | 48.77 | 48.83 | 48.71 | 48.83 | 94,483 | +0.21(+0.43%) |
Apr 04, 2019 | 48.56 | 48.69 | 48.54 | 48.62 | 53,186 | +0.03(+0.06%) |
Apr 03, 2019 | 48.65 | 48.74 | 48.52 | 48.60 | 44,907 | +0.13(+0.26%) |
Apr 02, 2019 | 48.52 | 48.52 | 48.31 | 48.47 | 115,251 | +0.05(+0.11%) |
Apr 01, 2019 | 48.25 | 48.46 | 48.25 | 48.42 | 111,311 | +0.43(+0.90%) |
Mar 29, 2019 | 47.94 | 47.99 | 47.83 | 47.99 | 68,255 | +0.21(+0.43%) |
Mar 28, 2019 | 47.74 | 47.79 | 47.58 | 47.78 | 56,046 | +0.09(+0.19%) |
Mar 27, 2019 | 47.79 | 47.84 | 47.45 | 47.69 | 67,614 | -0.07(-0.15%) |
Mar 26, 2019 | 47.81 | 47.90 | 47.68 | 47.76 | 44,980 | +0.22(+0.45%) |
Mar 25, 2019 | 47.52 | 47.63 | 47.38 | 47.55 | 49,198 | +0.02(+0.04%) |
Mar 22, 2019 | 48.06 | 48.06 | 47.53 | 47.53 | 54,871 | -0.79(-1.63%) |
Mar 21, 2019 | 47.92 | 48.33 | 47.92 | 48.32 | 61,890 | +0.32(+0.67%) |
Mar 20, 2019 | 48.06 | 48.28 | 47.77 | 48.00 | 39,858 | -0.02(-0.04%) |
Mar 19, 2019 | 48.27 | 48.28 | 47.96 | 48.01 | 54,341 | -0.02(-0.04%) |
Mar 18, 2019 | 47.91 | 48.07 | 47.90 | 48.03 | 468,625 | +0.20(+0.41%) |
Mar 15, 2019 | 47.75 | 47.94 | 47.75 | 47.84 | 45,503 | +0.22(+0.47%) |
Mar 14, 2019 | 47.65 | 47.66 | 47.52 | 47.61 | 87,577 | -0.04(-0.08%) |
Mar 13, 2019 | 47.49 | 47.72 | 47.43 | 47.65 | 59,554 | +0.26(+0.55%) |
Mar 12, 2019 | 47.25 | 47.45 | 47.25 | 47.39 | 65,740 | +0.13(+0.28%) |
Mar 11, 2019 | 46.88 | 47.26 | 46.88 | 47.25 | 112,883 | +0.46(+0.98%) |
Mar 08, 2019 | 46.63 | 46.80 | 46.54 | 46.80 | 85,430 | -0.09(-0.19%) |
Mar 07, 2019 | 47.18 | 47.18 | 46.78 | 46.89 | 80,850 | -0.37(-0.78%) |
Mar 06, 2019 | 47.50 | 47.50 | 47.23 | 47.25 | 72,524 | -0.26(-0.55%) |
Mar 05, 2019 | 47.44 | 47.52 | 47.35 | 47.51 | 78,257 | +0.12(+0.25%) |
Mar 04, 2019 | 47.66 | 47.68 | 47.18 | 47.40 | 57,365 | -0.14(-0.30%) |