Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 46.89 | 47.04 | 46.74 | 46.76 | 766,797 | -0.65(-1.37%) |
May 30, 2019 | 47.49 | 47.71 | 47.20 | 47.41 | 446,594 | +0.00(+0.00%) |
May 29, 2019 | 47.37 | 47.55 | 47.10 | 47.41 | 687,626 | -0.28(-0.60%) |
May 28, 2019 | 48.30 | 48.39 | 47.67 | 47.69 | 396,904 | -0.59(-1.21%) |
May 24, 2019 | 48.41 | 48.48 | 48.11 | 48.28 | 407,508 | +0.10(+0.20%) |
May 23, 2019 | 48.36 | 48.44 | 47.86 | 48.18 | 550,554 | -0.60(-1.23%) |
May 22, 2019 | 48.91 | 48.99 | 48.70 | 48.78 | 723,886 | -0.34(-0.69%) |
May 21, 2019 | 48.89 | 49.16 | 48.83 | 49.12 | 374,081 | +0.50(+1.02%) |
May 20, 2019 | 48.59 | 48.84 | 48.45 | 48.62 | 473,186 | -0.28(-0.58%) |
May 17, 2019 | 48.77 | 49.31 | 48.76 | 48.91 | 538,988 | -0.24(-0.49%) |
May 16, 2019 | 48.94 | 49.46 | 48.94 | 49.15 | 430,395 | +0.26(+0.53%) |
May 15, 2019 | 48.47 | 49.00 | 48.34 | 48.89 | 645,086 | +0.11(+0.22%) |
May 14, 2019 | 48.51 | 49.06 | 48.38 | 48.78 | 647,168 | +0.41(+0.84%) |
May 13, 2019 | 48.64 | 48.75 | 48.12 | 48.37 | 655,427 | -1.26(-2.54%) |
May 10, 2019 | 49.26 | 49.75 | 48.64 | 49.63 | 659,202 | +0.20(+0.39%) |
May 09, 2019 | 49.18 | 49.53 | 48.83 | 49.44 | 560,540 | -0.12(-0.25%) |
May 08, 2019 | 49.55 | 49.90 | 49.47 | 49.56 | 617,361 | -0.13(-0.27%) |
May 07, 2019 | 50.10 | 50.12 | 49.32 | 49.70 | 534,537 | -0.84(-1.67%) |
May 06, 2019 | 49.94 | 50.59 | 49.90 | 50.54 | 943,173 | -0.21(-0.42%) |
May 03, 2019 | 50.52 | 50.79 | 50.50 | 50.75 | 593,180 | +0.45(+0.90%) |
May 02, 2019 | 50.39 | 50.61 | 50.05 | 50.30 | 709,928 | -0.14(-0.28%) |
May 01, 2019 | 50.93 | 50.98 | 50.44 | 50.44 | 791,867 | -0.25(-0.49%) |
Apr 30, 2019 | 50.62 | 50.73 | 50.29 | 50.69 | 1,232,889 | +0.08(+0.16%) |
Apr 29, 2019 | 50.53 | 50.74 | 50.50 | 50.61 | 386,239 | +0.15(+0.30%) |
Apr 26, 2019 | 50.16 | 50.49 | 50.15 | 50.46 | 477,022 | +0.26(+0.51%) |
Apr 25, 2019 | 50.35 | 50.39 | 50.00 | 50.20 | 403,190 | -0.30(-0.60%) |
Apr 24, 2019 | 50.60 | 50.65 | 50.44 | 50.50 | 442,476 | -0.12(-0.25%) |
Apr 23, 2019 | 50.31 | 50.68 | 50.26 | 50.63 | 598,360 | +0.39(+0.78%) |
Apr 22, 2019 | 50.23 | 50.28 | 50.16 | 50.24 | 374,839 | -0.06(-0.12%) |
Apr 18, 2019 | 50.36 | 50.39 | 50.16 | 50.30 | 1,109,298 | +0.02(+0.04%) |
Apr 17, 2019 | 50.41 | 50.43 | 50.16 | 50.28 | 444,253 | +0.01(+0.02%) |
Apr 16, 2019 | 50.32 | 50.34 | 50.13 | 50.27 | 610,340 | +0.13(+0.27%) |
Apr 15, 2019 | 50.20 | 50.29 | 50.02 | 50.14 | 897,969 | -0.04(-0.07%) |
Apr 12, 2019 | 50.20 | 50.36 | 49.99 | 50.18 | 845,437 | +0.34(+0.68%) |
Apr 11, 2019 | 49.87 | 50.02 | 49.73 | 49.84 | 585,524 | -0.01(-0.02%) |
Apr 10, 2019 | 49.70 | 49.85 | 49.59 | 49.85 | 441,547 | +0.23(+0.47%) |
Apr 09, 2019 | 49.86 | 49.86 | 49.55 | 49.62 | 440,885 | -0.40(-0.80%) |
Apr 08, 2019 | 49.87 | 50.03 | 49.77 | 50.02 | 458,132 | +0.07(+0.14%) |
Apr 05, 2019 | 49.73 | 49.94 | 49.69 | 49.94 | 419,225 | +0.31(+0.62%) |
Apr 04, 2019 | 49.39 | 49.66 | 49.39 | 49.64 | 524,512 | +0.28(+0.56%) |
Apr 03, 2019 | 49.45 | 49.58 | 49.24 | 49.36 | 1,045,164 | +0.09(+0.18%) |
Apr 02, 2019 | 49.28 | 49.34 | 49.12 | 49.27 | 627,438 | -0.04(-0.07%) |
Apr 01, 2019 | 48.99 | 49.34 | 48.95 | 49.31 | 1,401,180 | +0.64(+1.31%) |
Mar 29, 2019 | 48.62 | 48.69 | 48.44 | 48.67 | 594,983 | +0.34(+0.70%) |
Mar 28, 2019 | 48.22 | 48.42 | 48.02 | 48.33 | 470,963 | +0.17(+0.35%) |
Mar 27, 2019 | 48.31 | 48.45 | 47.89 | 48.16 | 773,699 | -0.15(-0.31%) |
Mar 26, 2019 | 48.26 | 48.52 | 48.05 | 48.31 | 637,348 | +0.35(+0.74%) |
Mar 25, 2019 | 48.03 | 48.21 | 47.72 | 47.96 | 797,312 | -0.15(-0.31%) |
Mar 22, 2019 | 48.84 | 48.94 | 48.05 | 48.11 | 1,108,171 | -0.97(-1.97%) |
Mar 21, 2019 | 48.45 | 49.21 | 48.45 | 49.07 | 635,210 | +0.51(+1.06%) |
Mar 20, 2019 | 48.93 | 48.99 | 48.49 | 48.56 | 674,343 | -0.46(-0.94%) |
Mar 19, 2019 | 49.28 | 49.42 | 48.83 | 49.02 | 686,443 | -0.11(-0.22%) |
Mar 18, 2019 | 48.83 | 49.14 | 48.83 | 49.13 | 425,220 | +0.34(+0.69%) |
Mar 15, 2019 | 48.69 | 48.95 | 48.61 | 48.79 | 1,078,167 | +0.19(+0.38%) |
Mar 14, 2019 | 48.59 | 48.71 | 48.52 | 48.61 | 578,390 | +0.03(+0.05%) |
Mar 13, 2019 | 48.41 | 48.74 | 48.40 | 48.58 | 710,901 | +0.33(+0.68%) |
Mar 12, 2019 | 48.21 | 48.39 | 48.20 | 48.25 | 835,947 | +0.12(+0.26%) |
Mar 11, 2019 | 47.59 | 48.16 | 47.59 | 48.13 | 1,458,244 | +0.70(+1.47%) |
Mar 08, 2019 | 47.10 | 47.45 | 47.09 | 47.43 | 556,418 | -0.06(-0.13%) |
Mar 07, 2019 | 47.76 | 47.78 | 47.32 | 47.49 | 961,282 | -0.34(-0.70%) |
Mar 06, 2019 | 48.19 | 48.19 | 47.80 | 47.83 | 1,418,471 | -0.41(-0.86%) |
Mar 05, 2019 | 48.35 | 48.37 | 48.08 | 48.24 | 656,959 | -0.08(-0.16%) |
Mar 04, 2019 | 48.73 | 48.76 | 47.91 | 48.32 | 1,470,073 | -0.21(-0.44%) |