Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 44.52 | 44.93 | 44.40 | 44.53 | 1,516,335 | -0.14(-0.32%) |
May 30, 2019 | 45.08 | 45.41 | 44.65 | 44.67 | 556,424 | -0.45(-1.00%) |
May 29, 2019 | 45.94 | 45.94 | 44.97 | 45.12 | 673,987 | -0.73(-1.60%) |
May 28, 2019 | 47.22 | 47.22 | 45.82 | 45.85 | 739,552 | -1.04(-2.21%) |
May 24, 2019 | 47.22 | 47.59 | 46.86 | 46.89 | 795,701 | -0.17(-0.36%) |
May 23, 2019 | 47.23 | 47.81 | 46.56 | 47.06 | 579,536 | -0.28(-0.58%) |
May 22, 2019 | 47.36 | 47.65 | 47.21 | 47.33 | 310,028 | -0.08(-0.18%) |
May 21, 2019 | 47.63 | 47.78 | 47.33 | 47.42 | 475,694 | -0.06(-0.12%) |
May 20, 2019 | 47.84 | 47.84 | 47.36 | 47.47 | 573,557 | -0.27(-0.56%) |
May 17, 2019 | 47.88 | 48.08 | 47.65 | 47.74 | 530,866 | -0.13(-0.28%) |
May 16, 2019 | 47.59 | 48.05 | 47.48 | 47.88 | 421,061 | +0.33(+0.68%) |
May 15, 2019 | 47.86 | 47.93 | 47.55 | 47.55 | 331,002 | -0.18(-0.38%) |
May 14, 2019 | 47.61 | 47.97 | 47.47 | 47.73 | 521,185 | +0.08(+0.16%) |
May 13, 2019 | 47.51 | 47.92 | 47.29 | 47.66 | 562,005 | -0.06(-0.12%) |
May 10, 2019 | 47.60 | 47.83 | 47.42 | 47.72 | 616,112 | +0.23(+0.47%) |
May 09, 2019 | 47.27 | 47.65 | 46.82 | 47.49 | 788,840 | +0.17(+0.35%) |
May 08, 2019 | 47.73 | 47.84 | 47.30 | 47.32 | 439,281 | -0.37(-0.77%) |
May 07, 2019 | 48.06 | 48.39 | 47.55 | 47.69 | 486,302 | -0.53(-1.11%) |
May 06, 2019 | 48.39 | 48.75 | 48.08 | 48.23 | 575,760 | -0.38(-0.77%) |
May 03, 2019 | 48.77 | 49.48 | 47.93 | 48.60 | 1,051,557 | -0.18(-0.36%) |
May 02, 2019 | 48.98 | 49.11 | 48.48 | 48.78 | 736,555 | -0.40(-0.82%) |
May 01, 2019 | 49.53 | 49.53 | 48.85 | 49.18 | 565,123 | -0.28(-0.56%) |
Apr 30, 2019 | 49.05 | 49.48 | 48.79 | 49.45 | 903,492 | +0.56(+1.14%) |
Apr 29, 2019 | 49.27 | 49.46 | 48.78 | 48.89 | 395,424 | -0.53(-1.06%) |
Apr 26, 2019 | 49.35 | 49.59 | 49.09 | 49.42 | 833,774 | +0.12(+0.24%) |
Apr 25, 2019 | 50.10 | 50.37 | 49.29 | 49.30 | 825,277 | -0.93(-1.85%) |
Apr 24, 2019 | 50.54 | 50.64 | 50.06 | 50.23 | 477,712 | -0.17(-0.33%) |
Apr 23, 2019 | 49.82 | 50.60 | 49.67 | 50.40 | 509,159 | +0.63(+1.28%) |
Apr 22, 2019 | 49.32 | 49.83 | 49.19 | 49.76 | 496,990 | +0.52(+1.05%) |
Apr 18, 2019 | 49.89 | 49.89 | 49.15 | 49.25 | 843,712 | -0.48(-0.96%) |
Apr 17, 2019 | 51.01 | 51.11 | 49.60 | 49.72 | 574,720 | -1.24(-2.43%) |
Apr 16, 2019 | 51.03 | 51.13 | 50.84 | 50.96 | 628,975 | +0.06(+0.11%) |
Apr 15, 2019 | 50.67 | 51.18 | 50.45 | 50.90 | 674,975 | +0.45(+0.89%) |
Apr 12, 2019 | 50.47 | 50.65 | 50.28 | 50.45 | 430,057 | +0.07(+0.13%) |
Apr 11, 2019 | 50.39 | 50.61 | 50.01 | 50.38 | 488,427 | -0.05(-0.10%) |
Apr 10, 2019 | 50.60 | 50.95 | 50.36 | 50.43 | 453,693 | -0.01(-0.02%) |
Apr 09, 2019 | 50.64 | 50.74 | 50.39 | 50.44 | 338,665 | -0.21(-0.41%) |
Apr 08, 2019 | 50.80 | 51.04 | 50.43 | 50.65 | 596,162 | -0.13(-0.26%) |
Apr 05, 2019 | 50.62 | 50.86 | 50.27 | 50.78 | 1,012,646 | +0.13(+0.25%) |
Apr 04, 2019 | 51.01 | 51.13 | 50.36 | 50.66 | 1,056,991 | -0.09(-0.18%) |
Apr 03, 2019 | 50.54 | 50.88 | 50.27 | 50.75 | 813,699 | +0.22(+0.43%) |
Apr 02, 2019 | 50.70 | 50.70 | 50.19 | 50.53 | 879,648 | -0.14(-0.28%) |
Apr 01, 2019 | 50.98 | 51.07 | 50.61 | 50.67 | 520,954 | -0.24(-0.48%) |
Mar 29, 2019 | 50.62 | 50.98 | 50.34 | 50.92 | 482,138 | +0.27(+0.53%) |
Mar 28, 2019 | 50.64 | 50.79 | 50.21 | 50.65 | 288,185 | +0.11(+0.22%) |
Mar 27, 2019 | 50.81 | 50.90 | 50.45 | 50.54 | 478,396 | -0.27(-0.54%) |
Mar 26, 2019 | 50.53 | 51.18 | 50.51 | 50.81 | 379,689 | +0.42(+0.84%) |
Mar 25, 2019 | 50.20 | 50.48 | 49.89 | 50.39 | 378,564 | +0.26(+0.51%) |
Mar 22, 2019 | 50.48 | 50.72 | 50.12 | 50.13 | 476,844 | -0.40(-0.79%) |
Mar 21, 2019 | 49.48 | 50.62 | 49.44 | 50.53 | 494,935 | +0.57(+1.15%) |
Mar 20, 2019 | 49.88 | 50.54 | 49.74 | 49.96 | 447,271 | +0.01(+0.02%) |
Mar 19, 2019 | 50.49 | 50.74 | 49.76 | 49.95 | 458,428 | -0.56(-1.10%) |
Mar 18, 2019 | 50.05 | 50.51 | 49.97 | 50.50 | 621,207 | +0.40(+0.79%) |
Mar 15, 2019 | 50.24 | 50.75 | 50.03 | 50.10 | 1,528,674 | -0.01(-0.02%) |
Mar 14, 2019 | 50.02 | 50.48 | 49.91 | 50.11 | 576,267 | +0.06(+0.12%) |
Mar 13, 2019 | 50.25 | 50.47 | 49.85 | 50.05 | 791,257 | -0.15(-0.30%) |
Mar 12, 2019 | 49.63 | 50.24 | 49.49 | 50.20 | 595,348 | +0.57(+1.15%) |
Mar 11, 2019 | 49.58 | 49.82 | 49.44 | 49.63 | 674,765 | -0.05(-0.10%) |
Mar 08, 2019 | 49.75 | 49.77 | 49.42 | 49.68 | 476,602 | -0.11(-0.22%) |
Mar 07, 2019 | 49.76 | 50.30 | 49.71 | 49.79 | 392,519 | +0.17(+0.35%) |
Mar 06, 2019 | 49.65 | 49.85 | 49.59 | 49.62 | 437,149 | -0.17(-0.33%) |
Mar 05, 2019 | 50.37 | 50.44 | 49.70 | 49.78 | 807,227 | -0.71(-1.41%) |
Mar 04, 2019 | 49.87 | 50.50 | 49.56 | 50.49 | 686,516 | +0.77(+1.55%) |