Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 47.16 | 47.53 | 46.93 | 47.06 | 738,874 | -0.59(-1.24%) |
May 30, 2019 | 47.96 | 48.43 | 47.43 | 47.65 | 412,738 | -0.27(-0.57%) |
May 29, 2019 | 47.40 | 48.00 | 46.88 | 47.92 | 572,083 | +0.21(+0.43%) |
May 28, 2019 | 48.87 | 48.96 | 47.65 | 47.71 | 1,017,789 | -1.02(-2.09%) |
May 24, 2019 | 48.42 | 48.78 | 48.21 | 48.73 | 399,498 | +0.51(+1.07%) |
May 23, 2019 | 48.69 | 48.75 | 47.97 | 48.22 | 502,961 | -0.81(-1.66%) |
May 22, 2019 | 48.95 | 49.41 | 48.78 | 49.03 | 669,814 | -0.16(-0.32%) |
May 21, 2019 | 48.30 | 49.22 | 48.30 | 49.19 | 725,369 | +1.12(+2.34%) |
May 20, 2019 | 47.82 | 48.33 | 47.54 | 48.07 | 301,629 | -0.01(-0.02%) |
May 17, 2019 | 48.05 | 48.77 | 48.00 | 48.08 | 670,102 | -0.37(-0.75%) |
May 16, 2019 | 47.88 | 48.69 | 47.88 | 48.44 | 431,593 | +0.46(+0.96%) |
May 15, 2019 | 47.57 | 48.21 | 47.28 | 47.98 | 596,443 | -0.20(-0.41%) |
May 14, 2019 | 47.24 | 48.38 | 47.18 | 48.18 | 620,748 | +0.99(+2.10%) |
May 13, 2019 | 48.59 | 48.67 | 47.06 | 47.19 | 1,031,027 | -2.38(-4.80%) |
May 10, 2019 | 49.07 | 49.72 | 48.57 | 49.56 | 498,491 | +0.31(+0.63%) |
May 09, 2019 | 49.05 | 49.44 | 48.53 | 49.26 | 798,495 | -0.23(-0.47%) |
May 08, 2019 | 49.62 | 50.00 | 49.32 | 49.49 | 860,714 | -0.30(-0.60%) |
May 07, 2019 | 49.90 | 50.40 | 49.41 | 49.79 | 605,692 | -0.68(-1.35%) |
May 06, 2019 | 49.42 | 50.76 | 48.83 | 50.47 | 649,305 | +0.23(+0.47%) |
May 03, 2019 | 50.27 | 50.81 | 50.20 | 50.24 | 601,436 | +0.03(+0.06%) |
May 02, 2019 | 50.36 | 50.93 | 49.64 | 50.21 | 573,031 | -0.09(-0.19%) |
May 01, 2019 | 51.14 | 51.16 | 50.30 | 50.30 | 433,519 | -0.68(-1.34%) |
Apr 30, 2019 | 50.81 | 51.17 | 50.34 | 50.99 | 1,072,048 | +0.04(+0.07%) |
Apr 29, 2019 | 50.61 | 51.46 | 50.27 | 50.95 | 779,313 | +0.51(+1.00%) |
Apr 26, 2019 | 49.63 | 50.47 | 49.39 | 50.45 | 993,032 | +0.54(+1.09%) |
Apr 25, 2019 | 52.24 | 52.91 | 48.57 | 49.90 | 1,736,926 | -3.47(-6.51%) |
Apr 24, 2019 | 53.54 | 53.81 | 53.19 | 53.38 | 1,335,291 | -0.45(-0.84%) |
Apr 23, 2019 | 53.08 | 54.22 | 53.08 | 53.83 | 1,907,543 | +0.98(+1.86%) |
Apr 22, 2019 | 54.32 | 54.32 | 52.82 | 52.84 | 1,183,457 | -1.79(-3.27%) |
Apr 18, 2019 | 54.47 | 54.72 | 54.10 | 54.63 | 403,022 | +0.28(+0.52%) |
Apr 17, 2019 | 54.31 | 54.53 | 54.00 | 54.35 | 738,456 | +0.07(+0.14%) |
Apr 16, 2019 | 53.56 | 54.28 | 53.56 | 54.28 | 543,423 | +0.92(+1.72%) |
Apr 15, 2019 | 53.63 | 54.06 | 53.34 | 53.36 | 448,748 | -0.37(-0.68%) |
Apr 12, 2019 | 53.27 | 53.80 | 53.13 | 53.72 | 464,319 | +1.07(+2.03%) |
Apr 11, 2019 | 52.74 | 52.99 | 52.43 | 52.66 | 722,626 | +0.16(+0.30%) |
Apr 10, 2019 | 51.83 | 52.52 | 51.45 | 52.50 | 543,863 | +0.96(+1.87%) |
Apr 09, 2019 | 52.00 | 52.00 | 51.42 | 51.53 | 525,759 | -0.62(-1.19%) |
Apr 08, 2019 | 51.89 | 52.17 | 51.41 | 52.15 | 471,142 | +0.24(+0.47%) |
Apr 05, 2019 | 51.67 | 52.08 | 51.56 | 51.91 | 557,226 | +0.28(+0.54%) |
Apr 04, 2019 | 51.01 | 51.65 | 50.74 | 51.63 | 762,246 | +0.73(+1.44%) |
Apr 03, 2019 | 50.89 | 51.27 | 50.74 | 50.89 | 665,991 | +0.19(+0.37%) |
Apr 02, 2019 | 50.51 | 51.01 | 50.02 | 50.71 | 788,865 | +0.18(+0.35%) |
Apr 01, 2019 | 49.34 | 50.56 | 49.16 | 50.53 | 670,543 | +1.60(+3.27%) |
Mar 29, 2019 | 49.14 | 49.40 | 48.84 | 48.93 | 765,892 | +0.20(+0.40%) |
Mar 28, 2019 | 47.94 | 48.75 | 47.94 | 48.73 | 498,672 | +0.79(+1.64%) |
Mar 27, 2019 | 47.77 | 48.16 | 47.52 | 47.94 | 482,475 | +0.28(+0.59%) |
Mar 26, 2019 | 47.37 | 47.72 | 47.08 | 47.66 | 692,947 | +0.62(+1.31%) |
Mar 25, 2019 | 47.06 | 47.35 | 46.71 | 47.05 | 484,781 | -0.11(-0.24%) |
Mar 22, 2019 | 48.53 | 48.69 | 47.16 | 47.16 | 802,200 | -1.79(-3.65%) |
Mar 21, 2019 | 48.01 | 49.24 | 47.93 | 48.95 | 881,245 | +0.60(+1.24%) |
Mar 20, 2019 | 48.90 | 48.93 | 48.27 | 48.35 | 771,974 | -0.66(-1.36%) |
Mar 19, 2019 | 49.62 | 49.72 | 48.87 | 49.01 | 596,801 | -0.37(-0.74%) |
Mar 18, 2019 | 48.97 | 49.55 | 48.88 | 49.38 | 748,710 | +0.32(+0.65%) |
Mar 15, 2019 | 48.28 | 49.06 | 48.28 | 49.06 | 1,588,702 | +0.82(+1.71%) |
Mar 14, 2019 | 48.28 | 48.58 | 47.94 | 48.24 | 787,676 | -0.01(-0.02%) |
Mar 13, 2019 | 47.86 | 48.24 | 46.60 | 48.24 | 686,667 | +0.63(+1.32%) |
Mar 12, 2019 | 47.68 | 48.09 | 47.43 | 47.62 | 787,876 | -0.07(-0.14%) |
Mar 11, 2019 | 47.24 | 47.68 | 47.17 | 47.68 | 476,664 | +0.75(+1.60%) |
Mar 08, 2019 | 46.35 | 47.05 | 46.35 | 46.93 | 635,182 | +0.07(+0.14%) |
Mar 07, 2019 | 47.65 | 47.65 | 46.69 | 46.87 | 1,072,755 | -0.83(-1.75%) |
Mar 06, 2019 | 48.44 | 48.50 | 47.63 | 47.70 | 512,916 | -0.78(-1.60%) |
Mar 05, 2019 | 49.39 | 49.52 | 48.43 | 48.48 | 856,627 | -0.91(-1.84%) |
Mar 04, 2019 | 49.62 | 49.86 | 48.78 | 49.39 | 677,890 | -0.15(-0.30%) |