Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 48.77 | 50.88 | 48.31 | 49.17 | 950,800 | -0.39(-0.79%) |
May 30, 2019 | 50.19 | 50.23 | 48.45 | 49.56 | 659,888 | -0.32(-0.64%) |
May 29, 2019 | 47.75 | 50.17 | 47.58 | 49.88 | 875,650 | +1.82(+3.79%) |
May 28, 2019 | 48.37 | 48.92 | 47.70 | 48.06 | 506,059 | -0.05(-0.10%) |
May 24, 2019 | 49.01 | 49.57 | 48.02 | 48.11 | 362,000 | -0.48(-0.99%) |
May 23, 2019 | 47.67 | 48.88 | 47.35 | 48.59 | 495,624 | +0.20(+0.41%) |
May 22, 2019 | 48.74 | 49.35 | 48.00 | 48.39 | 344,242 | -0.63(-1.29%) |
May 21, 2019 | 49.27 | 50.23 | 48.83 | 49.02 | 513,116 | -0.06(-0.12%) |
May 20, 2019 | 47.84 | 49.28 | 47.51 | 49.08 | 713,966 | +0.62(+1.28%) |
May 17, 2019 | 48.19 | 49.47 | 48.14 | 48.46 | 589,500 | -0.24(-0.49%) |
May 16, 2019 | 48.22 | 49.64 | 48.22 | 48.70 | 449,057 | +0.48(+1.00%) |
May 15, 2019 | 45.87 | 48.72 | 45.41 | 48.22 | 665,252 | +1.78(+3.83%) |
May 14, 2019 | 46.41 | 46.81 | 45.83 | 46.44 | 485,981 | +0.30(+0.65%) |
May 13, 2019 | 46.63 | 47.31 | 45.82 | 46.14 | 530,648 | -2.13(-4.41%) |
May 10, 2019 | 47.45 | 48.55 | 46.18 | 48.27 | 511,200 | +0.46(+0.96%) |
May 09, 2019 | 46.57 | 48.10 | 45.63 | 47.81 | 578,993 | +0.55(+1.16%) |
May 08, 2019 | 46.28 | 47.55 | 45.87 | 47.26 | 472,158 | +0.81(+1.74%) |
May 07, 2019 | 47.70 | 48.00 | 45.70 | 46.45 | 865,212 | -1.95(-4.03%) |
May 06, 2019 | 48.21 | 49.09 | 47.76 | 48.40 | 1,514,493 | -1.25(-2.52%) |
May 03, 2019 | 50.01 | 50.07 | 47.21 | 49.65 | 1,121,600 | +1.31(+2.71%) |
May 02, 2019 | 48.01 | 48.85 | 47.10 | 48.34 | 1,049,904 | +0.51(+1.07%) |
May 01, 2019 | 49.77 | 49.86 | 47.73 | 47.83 | 806,686 | -1.54(-3.12%) |
Apr 30, 2019 | 50.45 | 50.50 | 48.81 | 49.37 | 564,665 | -1.22(-2.41%) |
Apr 29, 2019 | 50.86 | 51.67 | 50.57 | 50.59 | 700,020 | -0.39(-0.77%) |
Apr 26, 2019 | 49.97 | 51.14 | 49.50 | 50.98 | 339,300 | +1.11(+2.23%) |
Apr 25, 2019 | 50.69 | 50.97 | 49.13 | 49.87 | 496,904 | -0.73(-1.44%) |
Apr 24, 2019 | 50.52 | 50.94 | 50.11 | 50.60 | 348,018 | -0.04(-0.08%) |
Apr 23, 2019 | 50.04 | 50.94 | 49.78 | 50.64 | 619,550 | +0.81(+1.63%) |
Apr 22, 2019 | 49.62 | 50.13 | 49.28 | 49.83 | 383,305 | -0.23(-0.46%) |
Apr 18, 2019 | 49.88 | 50.42 | 49.01 | 50.06 | 874,500 | +0.03(+0.06%) |
Apr 17, 2019 | 49.63 | 50.36 | 49.32 | 50.03 | 649,809 | +0.45(+0.91%) |
Apr 16, 2019 | 48.90 | 49.73 | 48.25 | 49.58 | 636,932 | +0.35(+0.71%) |
Apr 15, 2019 | 49.48 | 49.62 | 48.00 | 49.23 | 640,497 | -0.39(-0.79%) |
Apr 12, 2019 | 49.17 | 49.73 | 48.64 | 49.62 | 650,400 | +0.65(+1.33%) |
Apr 11, 2019 | 48.55 | 49.50 | 48.27 | 48.97 | 557,174 | +0.65(+1.35%) |
Apr 10, 2019 | 47.25 | 48.72 | 47.21 | 48.32 | 405,649 | +1.13(+2.39%) |
Apr 09, 2019 | 47.98 | 48.01 | 46.96 | 47.19 | 438,040 | -1.00(-2.08%) |
Apr 08, 2019 | 48.54 | 48.71 | 47.73 | 48.19 | 505,023 | -0.42(-0.86%) |
Apr 05, 2019 | 48.05 | 48.99 | 48.05 | 48.61 | 431,000 | +0.69(+1.44%) |
Apr 04, 2019 | 47.50 | 48.38 | 47.50 | 47.92 | 472,314 | +0.33(+0.69%) |
Apr 03, 2019 | 48.40 | 48.60 | 47.51 | 47.59 | 400,139 | -0.28(-0.58%) |
Apr 02, 2019 | 48.43 | 48.79 | 47.33 | 47.87 | 826,595 | -0.71(-1.46%) |
Apr 01, 2019 | 47.22 | 48.73 | 46.95 | 48.58 | 919,073 | +1.89(+4.05%) |
Mar 29, 2019 | 47.34 | 48.25 | 46.17 | 46.69 | 1,959,100 | -0.27(-0.57%) |
Mar 28, 2019 | 48.29 | 48.92 | 46.74 | 46.96 | 1,221,691 | -1.04(-2.17%) |
Mar 27, 2019 | 49.12 | 49.12 | 46.67 | 48.00 | 704,027 | -1.15(-2.34%) |
Mar 26, 2019 | 50.02 | 51.05 | 48.60 | 49.15 | 659,104 | -0.59(-1.19%) |
Mar 25, 2019 | 49.66 | 50.69 | 49.11 | 49.74 | 641,397 | +0.08(+0.16%) |
Mar 22, 2019 | 49.95 | 50.15 | 48.49 | 49.66 | 1,032,500 | -0.41(-0.82%) |
Mar 21, 2019 | 48.08 | 50.56 | 47.81 | 50.07 | 1,074,401 | +1.88(+3.90%) |
Mar 20, 2019 | 46.10 | 48.35 | 46.10 | 48.19 | 1,363,345 | +2.03(+4.40%) |
Mar 19, 2019 | 45.63 | 46.83 | 45.50 | 46.16 | 749,669 | +0.56(+1.23%) |
Mar 18, 2019 | 47.05 | 47.17 | 44.82 | 45.60 | 1,762,779 | -0.90(-1.94%) |
Mar 15, 2019 | 46.51 | 47.61 | 46.09 | 46.50 | 997,700 | +0.11(+0.24%) |
Mar 14, 2019 | 46.48 | 46.49 | 45.11 | 46.39 | 595,359 | -0.05(-0.11%) |
Mar 13, 2019 | 46.92 | 47.59 | 46.41 | 46.44 | 634,011 | -0.26(-0.56%) |
Mar 12, 2019 | 47.61 | 47.86 | 46.66 | 46.70 | 493,541 | -1.01(-2.12%) |
Mar 11, 2019 | 45.86 | 47.83 | 45.86 | 47.71 | 762,971 | +1.93(+4.22%) |
Mar 08, 2019 | 44.07 | 46.01 | 43.80 | 45.78 | 825,200 | +1.26(+2.83%) |
Mar 07, 2019 | 44.86 | 44.86 | 43.76 | 44.52 | 739,012 | -0.48(-1.07%) |
Mar 06, 2019 | 46.01 | 46.51 | 44.89 | 45.00 | 610,466 | -0.96(-2.09%) |
Mar 05, 2019 | 46.90 | 46.93 | 45.50 | 45.96 | 776,332 | -0.81(-1.73%) |
Mar 04, 2019 | 48.02 | 48.40 | 46.32 | 46.77 | 711,599 | -1.19(-2.48%) |