Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 48.56 | 48.64 | 47.55 | 48.44 | 254,200 | -0.64(-1.30%) |
May 30, 2019 | 48.74 | 49.47 | 48.63 | 49.08 | 200,258 | +0.53(+1.09%) |
May 29, 2019 | 49.28 | 49.28 | 48.36 | 48.55 | 201,858 | -1.07(-2.16%) |
May 28, 2019 | 50.02 | 50.61 | 49.61 | 49.62 | 261,260 | -0.38(-0.76%) |
May 24, 2019 | 49.64 | 50.35 | 49.44 | 50.00 | 167,200 | +0.39(+0.79%) |
May 23, 2019 | 50.50 | 50.50 | 49.32 | 49.61 | 411,538 | -1.23(-2.42%) |
May 22, 2019 | 51.50 | 51.74 | 50.38 | 50.84 | 280,709 | -0.94(-1.82%) |
May 21, 2019 | 51.30 | 52.45 | 51.30 | 51.78 | 267,150 | +0.71(+1.39%) |
May 20, 2019 | 50.00 | 51.42 | 49.69 | 51.07 | 226,007 | +0.80(+1.59%) |
May 17, 2019 | 50.40 | 51.07 | 50.04 | 50.27 | 393,200 | -0.35(-0.69%) |
May 16, 2019 | 50.93 | 51.59 | 50.44 | 50.62 | 261,073 | -0.22(-0.43%) |
May 15, 2019 | 50.24 | 51.11 | 50.09 | 50.84 | 329,772 | +0.15(+0.30%) |
May 14, 2019 | 50.76 | 51.45 | 50.67 | 50.69 | 319,292 | +0.01(+0.02%) |
May 13, 2019 | 51.15 | 51.24 | 50.02 | 50.68 | 283,991 | -1.43(-2.74%) |
May 10, 2019 | 51.72 | 52.34 | 50.84 | 52.11 | 275,500 | +0.42(+0.81%) |
May 09, 2019 | 51.27 | 52.14 | 50.75 | 51.69 | 321,468 | -0.15(-0.29%) |
May 08, 2019 | 51.34 | 52.54 | 50.80 | 51.84 | 435,918 | +0.55(+1.07%) |
May 07, 2019 | 52.06 | 52.77 | 51.07 | 51.29 | 417,537 | -1.08(-2.06%) |
May 06, 2019 | 51.55 | 52.74 | 51.31 | 52.37 | 795,234 | -0.13(-0.25%) |
May 03, 2019 | 53.68 | 54.24 | 52.09 | 52.50 | 967,900 | +1.05(+2.04%) |
May 02, 2019 | 51.32 | 52.38 | 50.60 | 51.45 | 1,152,032 | -0.06(-0.12%) |
May 01, 2019 | 52.06 | 52.67 | 51.32 | 51.51 | 679,482 | -0.55(-1.06%) |
Apr 30, 2019 | 52.00 | 52.62 | 51.22 | 52.06 | 437,131 | +0.29(+0.56%) |
Apr 29, 2019 | 51.47 | 51.87 | 50.75 | 51.77 | 546,044 | +0.36(+0.70%) |
Apr 26, 2019 | 50.72 | 51.50 | 50.22 | 51.41 | 355,100 | +0.82(+1.62%) |
Apr 25, 2019 | 50.17 | 50.67 | 49.62 | 50.59 | 388,417 | +0.33(+0.66%) |
Apr 24, 2019 | 49.42 | 50.38 | 49.15 | 50.26 | 384,504 | +0.83(+1.68%) |
Apr 23, 2019 | 47.99 | 50.19 | 47.99 | 49.43 | 615,663 | +1.68(+3.52%) |
Apr 22, 2019 | 48.10 | 48.69 | 47.56 | 47.75 | 263,413 | -0.41(-0.85%) |
Apr 18, 2019 | 47.36 | 48.34 | 47.22 | 48.16 | 449,500 | +0.97(+2.06%) |
Apr 17, 2019 | 48.38 | 48.38 | 46.48 | 47.19 | 482,475 | -0.97(-2.01%) |
Apr 16, 2019 | 49.64 | 49.73 | 47.75 | 48.16 | 901,836 | -1.20(-2.43%) |
Apr 15, 2019 | 49.18 | 49.59 | 48.71 | 49.36 | 388,066 | +0.36(+0.73%) |
Apr 12, 2019 | 49.13 | 49.51 | 48.67 | 49.00 | 367,600 | +0.18(+0.37%) |
Apr 11, 2019 | 49.41 | 49.43 | 48.34 | 48.82 | 376,100 | -0.58(-1.17%) |
Apr 10, 2019 | 49.19 | 49.78 | 49.02 | 49.40 | 429,148 | +0.27(+0.55%) |
Apr 09, 2019 | 49.02 | 49.60 | 48.79 | 49.13 | 273,418 | -0.08(-0.16%) |
Apr 08, 2019 | 49.29 | 49.72 | 48.90 | 49.21 | 244,248 | -0.16(-0.32%) |
Apr 05, 2019 | 49.29 | 50.00 | 49.04 | 49.37 | 490,500 | +0.45(+0.92%) |
Apr 04, 2019 | 48.85 | 49.66 | 48.68 | 48.92 | 451,725 | +0.09(+0.18%) |
Apr 03, 2019 | 48.55 | 49.53 | 48.07 | 48.83 | 372,195 | +0.60(+1.24%) |
Apr 02, 2019 | 48.12 | 48.81 | 47.96 | 48.23 | 801,566 | -0.06(-0.12%) |
Apr 01, 2019 | 47.25 | 48.33 | 47.07 | 48.29 | 557,337 | +1.20(+2.55%) |
Mar 29, 2019 | 46.16 | 47.36 | 46.03 | 47.09 | 631,600 | +1.08(+2.35%) |
Mar 28, 2019 | 46.02 | 46.38 | 45.54 | 46.01 | 369,721 | -0.17(-0.37%) |
Mar 27, 2019 | 46.25 | 46.52 | 45.04 | 46.18 | 381,153 | -0.30(-0.65%) |
Mar 26, 2019 | 47.21 | 47.68 | 46.17 | 46.48 | 388,993 | -0.54(-1.15%) |
Mar 25, 2019 | 47.88 | 47.99 | 46.81 | 47.02 | 444,111 | -1.29(-2.67%) |
Mar 22, 2019 | 48.92 | 49.18 | 48.18 | 48.31 | 535,700 | -0.93(-1.89%) |
Mar 21, 2019 | 47.98 | 49.53 | 47.95 | 49.24 | 444,916 | +1.16(+2.41%) |
Mar 20, 2019 | 47.31 | 48.74 | 47.31 | 48.08 | 882,589 | +0.76(+1.61%) |
Mar 19, 2019 | 46.27 | 47.42 | 45.81 | 47.32 | 830,608 | +1.07(+2.31%) |
Mar 18, 2019 | 46.73 | 46.85 | 46.16 | 46.25 | 559,822 | -0.29(-0.62%) |
Mar 15, 2019 | 47.41 | 47.51 | 46.31 | 46.54 | 574,100 | -0.61(-1.29%) |
Mar 14, 2019 | 46.68 | 47.70 | 46.51 | 47.15 | 385,204 | +0.43(+0.92%) |
Mar 13, 2019 | 46.56 | 47.53 | 46.37 | 46.72 | 436,710 | +0.26(+0.56%) |
Mar 12, 2019 | 46.53 | 47.16 | 46.08 | 46.46 | 568,883 | -0.06(-0.13%) |
Mar 11, 2019 | 46.32 | 46.81 | 45.75 | 46.52 | 324,966 | +0.26(+0.56%) |
Mar 08, 2019 | 46.67 | 47.02 | 46.20 | 46.26 | 323,500 | -0.54(-1.15%) |
Mar 07, 2019 | 47.05 | 47.07 | 46.14 | 46.80 | 532,471 | -0.34(-0.72%) |
Mar 06, 2019 | 46.76 | 47.97 | 46.52 | 47.14 | 859,603 | +0.39(+0.83%) |
Mar 05, 2019 | 48.36 | 48.36 | 46.73 | 46.75 | 530,938 | -1.52(-3.15%) |
Mar 04, 2019 | 49.00 | 49.45 | 48.11 | 48.27 | 523,225 | -0.91(-1.85%) |