Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 47.41 | 47.88 | 47.06 | 47.10 | 1,540,828 | -0.75(-1.56%) |
May 30, 2019 | 48.50 | 48.75 | 47.60 | 47.84 | 622,574 | -0.57(-1.17%) |
May 29, 2019 | 48.49 | 48.66 | 47.89 | 48.41 | 464,057 | -0.32(-0.66%) |
May 28, 2019 | 49.01 | 49.09 | 48.71 | 48.73 | 557,466 | -0.25(-0.52%) |
May 24, 2019 | 48.57 | 49.11 | 48.32 | 48.99 | 352,523 | +0.68(+1.41%) |
May 23, 2019 | 48.71 | 48.71 | 47.98 | 48.30 | 690,635 | -0.85(-1.72%) |
May 22, 2019 | 49.38 | 49.56 | 48.26 | 49.15 | 305,894 | -0.37(-0.75%) |
May 21, 2019 | 49.33 | 49.71 | 49.27 | 49.52 | 335,371 | +0.34(+0.68%) |
May 20, 2019 | 48.77 | 49.49 | 48.67 | 49.18 | 364,809 | +0.29(+0.59%) |
May 17, 2019 | 48.85 | 49.45 | 48.73 | 48.90 | 349,114 | -0.26(-0.53%) |
May 16, 2019 | 48.81 | 49.36 | 48.81 | 49.16 | 311,834 | +0.61(+1.25%) |
May 15, 2019 | 48.62 | 48.95 | 48.18 | 48.55 | 443,138 | -0.43(-0.87%) |
May 14, 2019 | 48.48 | 49.24 | 48.39 | 48.98 | 433,387 | +0.53(+1.10%) |
May 13, 2019 | 48.90 | 49.25 | 48.27 | 48.44 | 693,648 | -1.29(-2.59%) |
May 10, 2019 | 49.25 | 49.88 | 48.82 | 49.73 | 352,645 | +0.41(+0.83%) |
May 09, 2019 | 49.06 | 49.50 | 48.75 | 49.32 | 390,335 | -0.20(-0.40%) |
May 08, 2019 | 49.70 | 49.94 | 49.47 | 49.52 | 385,517 | -0.25(-0.51%) |
May 07, 2019 | 50.26 | 50.41 | 49.56 | 49.77 | 643,829 | -0.89(-1.75%) |
May 06, 2019 | 49.89 | 50.88 | 49.89 | 50.66 | 526,386 | +0.07(+0.15%) |
May 03, 2019 | 50.08 | 50.90 | 50.08 | 50.59 | 498,961 | +0.64(+1.28%) |
May 02, 2019 | 49.22 | 49.97 | 49.21 | 49.95 | 467,577 | +0.81(+1.66%) |
May 01, 2019 | 49.85 | 49.97 | 49.00 | 49.13 | 576,986 | -0.51(-1.03%) |
Apr 30, 2019 | 50.22 | 50.33 | 49.49 | 49.64 | 1,304,235 | -0.54(-1.08%) |
Apr 29, 2019 | 50.15 | 50.52 | 49.95 | 50.19 | 583,805 | +0.22(+0.44%) |
Apr 26, 2019 | 49.58 | 49.98 | 49.34 | 49.96 | 504,926 | +0.39(+0.80%) |
Apr 25, 2019 | 49.21 | 49.70 | 48.79 | 49.57 | 839,667 | +0.36(+0.73%) |
Apr 24, 2019 | 48.86 | 49.47 | 48.79 | 49.21 | 464,914 | +0.18(+0.37%) |
Apr 23, 2019 | 48.03 | 49.06 | 47.90 | 49.03 | 524,092 | +0.86(+1.79%) |
Apr 22, 2019 | 48.35 | 48.57 | 47.83 | 48.16 | 426,835 | -0.23(-0.48%) |
Apr 18, 2019 | 49.09 | 49.19 | 48.29 | 48.39 | 648,078 | -0.72(-1.47%) |
Apr 17, 2019 | 49.35 | 49.35 | 48.79 | 49.12 | 468,401 | -0.19(-0.38%) |
Apr 16, 2019 | 48.73 | 49.35 | 48.52 | 49.31 | 518,684 | +0.70(+1.44%) |
Apr 15, 2019 | 48.81 | 48.81 | 48.28 | 48.61 | 579,741 | -0.09(-0.19%) |
Apr 12, 2019 | 47.87 | 48.75 | 47.79 | 48.70 | 980,272 | +0.91(+1.91%) |
Apr 11, 2019 | 47.12 | 48.14 | 46.91 | 47.79 | 1,929,781 | -1.59(-3.23%) |
Apr 10, 2019 | 49.05 | 49.54 | 48.72 | 49.38 | 675,284 | +0.44(+0.89%) |
Apr 09, 2019 | 49.24 | 49.53 | 48.81 | 48.95 | 511,918 | -0.58(-1.16%) |
Apr 08, 2019 | 49.13 | 49.53 | 48.99 | 49.52 | 290,492 | +0.25(+0.50%) |
Apr 05, 2019 | 49.24 | 49.41 | 48.85 | 49.27 | 388,798 | +0.05(+0.10%) |
Apr 04, 2019 | 48.78 | 49.28 | 48.45 | 49.22 | 531,549 | +0.51(+1.05%) |
Apr 03, 2019 | 48.94 | 49.11 | 48.56 | 48.72 | 398,798 | +0.13(+0.27%) |
Apr 02, 2019 | 48.63 | 48.79 | 48.29 | 48.58 | 319,469 | -0.07(-0.14%) |
Apr 01, 2019 | 48.04 | 48.69 | 47.67 | 48.65 | 502,233 | +0.95(+2.00%) |
Mar 29, 2019 | 48.28 | 48.47 | 47.60 | 47.70 | 353,497 | -0.18(-0.38%) |
Mar 28, 2019 | 47.27 | 47.91 | 46.49 | 47.88 | 367,538 | +0.58(+1.23%) |
Mar 27, 2019 | 47.09 | 47.52 | 46.71 | 47.29 | 354,833 | +0.06(+0.12%) |
Mar 26, 2019 | 46.50 | 47.26 | 46.50 | 47.24 | 421,432 | +0.93(+2.00%) |
Mar 25, 2019 | 46.30 | 46.68 | 45.96 | 46.31 | 472,417 | +0.21(+0.45%) |
Mar 22, 2019 | 47.71 | 47.84 | 46.09 | 46.10 | 766,640 | -1.99(-4.13%) |
Mar 21, 2019 | 48.28 | 48.81 | 47.80 | 48.09 | 529,383 | -0.49(-1.01%) |
Mar 20, 2019 | 49.75 | 50.05 | 48.52 | 48.58 | 508,194 | -1.34(-2.68%) |
Mar 19, 2019 | 51.06 | 51.20 | 49.87 | 49.92 | 460,587 | -0.93(-1.83%) |
Mar 18, 2019 | 49.95 | 50.89 | 49.93 | 50.85 | 427,017 | +0.91(+1.83%) |
Mar 15, 2019 | 49.90 | 50.41 | 49.71 | 49.94 | 776,865 | -0.07(-0.15%) |
Mar 14, 2019 | 49.75 | 50.10 | 49.61 | 50.01 | 319,701 | +0.29(+0.58%) |
Mar 13, 2019 | 49.79 | 50.22 | 49.54 | 49.73 | 427,013 | +0.11(+0.22%) |
Mar 12, 2019 | 50.03 | 50.15 | 49.44 | 49.62 | 265,809 | -0.36(-0.72%) |
Mar 11, 2019 | 49.72 | 50.00 | 49.48 | 49.98 | 347,600 | +0.45(+0.91%) |
Mar 08, 2019 | 49.16 | 49.78 | 49.08 | 49.53 | 474,372 | +0.02(+0.05%) |
Mar 07, 2019 | 49.70 | 49.94 | 49.18 | 49.50 | 408,471 | -0.35(-0.71%) |
Mar 06, 2019 | 51.25 | 51.28 | 49.78 | 49.86 | 487,237 | -1.44(-2.81%) |
Mar 05, 2019 | 51.08 | 51.44 | 50.64 | 51.30 | 273,765 | +0.16(+0.30%) |
Mar 04, 2019 | 51.56 | 51.82 | 50.77 | 51.14 | 450,085 | -0.42(-0.81%) |