Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 44.15 | 46.03 | 43.84 | 45.18 | 358,156 | +1.03(+2.32%) |
May 30, 2019 | 44.69 | 45.26 | 43.83 | 44.15 | 578,690 | -0.67(-1.50%) |
May 29, 2019 | 45.71 | 45.71 | 44.65 | 44.82 | 337,311 | -0.89(-1.95%) |
May 28, 2019 | 46.43 | 46.84 | 45.69 | 45.72 | 232,574 | -0.76(-1.64%) |
May 24, 2019 | 46.73 | 46.87 | 46.26 | 46.48 | 160,248 | -0.03(-0.06%) |
May 23, 2019 | 47.29 | 47.48 | 46.46 | 46.50 | 175,279 | -0.87(-1.83%) |
May 22, 2019 | 47.39 | 47.95 | 47.10 | 47.37 | 186,918 | -0.08(-0.17%) |
May 21, 2019 | 46.42 | 47.93 | 46.39 | 47.45 | 310,910 | +1.12(+2.42%) |
May 20, 2019 | 46.44 | 46.88 | 46.24 | 46.33 | 214,004 | -0.11(-0.25%) |
May 17, 2019 | 47.03 | 47.16 | 46.42 | 46.44 | 156,742 | -0.71(-1.50%) |
May 16, 2019 | 46.82 | 47.22 | 46.58 | 47.15 | 278,770 | +0.48(+1.02%) |
May 15, 2019 | 46.72 | 47.34 | 46.52 | 46.67 | 135,403 | -0.04(-0.09%) |
May 14, 2019 | 46.96 | 47.40 | 46.64 | 46.72 | 196,480 | -0.14(-0.30%) |
May 13, 2019 | 47.95 | 48.04 | 46.86 | 46.86 | 217,438 | -1.18(-2.47%) |
May 10, 2019 | 48.29 | 48.46 | 47.32 | 48.04 | 312,015 | -0.12(-0.24%) |
May 09, 2019 | 47.72 | 48.74 | 47.09 | 48.16 | 326,872 | +0.50(+1.04%) |
May 08, 2019 | 48.68 | 49.87 | 47.31 | 47.66 | 724,700 | -0.72(-1.48%) |
May 07, 2019 | 48.62 | 49.25 | 47.89 | 48.38 | 265,180 | -0.62(-1.26%) |
May 06, 2019 | 49.30 | 50.03 | 47.81 | 49.00 | 381,511 | -0.61(-1.23%) |
May 03, 2019 | 48.40 | 49.65 | 48.40 | 49.61 | 183,884 | +1.26(+2.62%) |
May 02, 2019 | 47.78 | 48.62 | 47.25 | 48.34 | 155,431 | +0.45(+0.94%) |
May 01, 2019 | 47.75 | 48.19 | 47.53 | 47.89 | 327,080 | +0.17(+0.35%) |
Apr 30, 2019 | 47.54 | 47.75 | 46.97 | 47.72 | 172,651 | +0.07(+0.15%) |
Apr 29, 2019 | 47.63 | 47.75 | 47.15 | 47.65 | 131,829 | +0.25(+0.52%) |
Apr 26, 2019 | 47.33 | 47.72 | 47.26 | 47.40 | 89,115 | +0.01(+0.02%) |
Apr 25, 2019 | 47.62 | 47.75 | 47.07 | 47.40 | 94,778 | -0.19(-0.41%) |
Apr 24, 2019 | 47.65 | 47.84 | 47.43 | 47.59 | 105,949 | +0.08(+0.17%) |
Apr 23, 2019 | 47.31 | 47.56 | 47.09 | 47.51 | 76,800 | +0.39(+0.83%) |
Apr 22, 2019 | 47.37 | 47.59 | 46.79 | 47.12 | 112,515 | -0.46(-0.97%) |
Apr 18, 2019 | 47.05 | 47.78 | 46.91 | 47.58 | 127,226 | +0.56(+1.18%) |
Apr 17, 2019 | 47.09 | 47.39 | 46.85 | 47.02 | 220,254 | +0.08(+0.17%) |
Apr 16, 2019 | 47.13 | 47.36 | 46.87 | 46.94 | 113,593 | -0.21(-0.45%) |
Apr 15, 2019 | 47.18 | 47.31 | 46.64 | 47.16 | 81,829 | +0.01(+0.02%) |
Apr 12, 2019 | 47.58 | 47.92 | 46.96 | 47.15 | 147,130 | -0.21(-0.45%) |
Apr 11, 2019 | 46.95 | 47.67 | 46.95 | 47.36 | 95,593 | +0.40(+0.85%) |
Apr 10, 2019 | 46.48 | 47.34 | 46.48 | 46.96 | 156,102 | +0.50(+1.07%) |
Apr 09, 2019 | 46.39 | 47.10 | 46.25 | 46.47 | 133,298 | +0.01(+0.02%) |
Apr 08, 2019 | 46.18 | 46.96 | 46.10 | 46.46 | 183,764 | +0.38(+0.83%) |
Apr 05, 2019 | 46.11 | 46.47 | 45.86 | 46.08 | 271,642 | +0.08(+0.17%) |
Apr 04, 2019 | 46.44 | 46.48 | 45.77 | 46.00 | 235,814 | -0.42(-0.91%) |
Apr 03, 2019 | 45.98 | 46.54 | 45.85 | 46.42 | 336,791 | +0.60(+1.31%) |
Apr 02, 2019 | 46.56 | 46.63 | 45.72 | 45.82 | 235,334 | -0.73(-1.58%) |
Apr 01, 2019 | 46.78 | 46.87 | 45.55 | 46.56 | 420,918 | +0.03(+0.06%) |
Mar 29, 2019 | 46.70 | 46.84 | 46.25 | 46.53 | 172,236 | -0.27(-0.59%) |
Mar 28, 2019 | 47.08 | 47.25 | 46.60 | 46.80 | 92,021 | -0.19(-0.40%) |
Mar 27, 2019 | 47.04 | 47.26 | 46.67 | 46.99 | 119,282 | +0.16(+0.34%) |
Mar 26, 2019 | 46.60 | 47.35 | 46.44 | 46.83 | 127,937 | +0.11(+0.23%) |
Mar 25, 2019 | 46.87 | 48.39 | 46.58 | 46.72 | 111,579 | -0.04(-0.09%) |
Mar 22, 2019 | 47.76 | 48.01 | 46.77 | 46.77 | 165,563 | -1.28(-2.67%) |
Mar 21, 2019 | 48.24 | 49.47 | 48.05 | 48.05 | 157,747 | -0.19(-0.38%) |
Mar 20, 2019 | 47.96 | 48.38 | 47.34 | 48.24 | 175,651 | +0.21(+0.44%) |
Mar 19, 2019 | 48.85 | 48.85 | 47.86 | 48.02 | 98,864 | -0.66(-1.36%) |
Mar 18, 2019 | 48.70 | 49.39 | 48.47 | 48.69 | 297,208 | +0.26(+0.53%) |
Mar 15, 2019 | 49.29 | 49.43 | 47.89 | 48.43 | 270,850 | -0.69(-1.40%) |
Mar 14, 2019 | 48.39 | 49.47 | 48.35 | 49.12 | 139,919 | +0.49(+1.00%) |
Mar 13, 2019 | 47.17 | 48.70 | 47.17 | 48.63 | 334,437 | +1.52(+3.23%) |
Mar 12, 2019 | 46.62 | 47.40 | 46.25 | 47.11 | 286,716 | +0.58(+1.25%) |
Mar 11, 2019 | 46.40 | 46.83 | 46.12 | 46.53 | 201,645 | +0.13(+0.29%) |
Mar 08, 2019 | 45.53 | 46.64 | 45.25 | 46.40 | 487,983 | +0.66(+1.44%) |
Mar 07, 2019 | 45.01 | 45.76 | 44.79 | 45.74 | 412,348 | +0.56(+1.25%) |
Mar 06, 2019 | 45.78 | 46.07 | 44.98 | 45.17 | 264,961 | -0.43(-0.95%) |
Mar 05, 2019 | 45.49 | 45.99 | 45.31 | 45.61 | 205,597 | +0.17(+0.38%) |
Mar 04, 2019 | 46.27 | 46.30 | 45.33 | 45.43 | 206,113 | -0.36(-0.78%) |