Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 46.49 | 46.70 | 46.46 | 46.66 | 41,770 | -0.24(-0.50%) |
May 30, 2019 | 46.74 | 46.92 | 46.74 | 46.90 | 124,311 | +0.25(+0.54%) |
May 29, 2019 | 46.54 | 46.66 | 46.44 | 46.65 | 63,317 | -0.27(-0.57%) |
May 28, 2019 | 47.23 | 47.28 | 46.92 | 46.92 | 45,951 | -0.37(-0.77%) |
May 24, 2019 | 47.24 | 47.32 | 47.18 | 47.28 | 42,508 | +0.37(+0.80%) |
May 23, 2019 | 46.84 | 46.95 | 46.77 | 46.91 | 24,792 | -0.55(-1.15%) |
May 22, 2019 | 47.45 | 47.51 | 47.38 | 47.45 | 77,015 | -0.16(-0.34%) |
May 21, 2019 | 47.53 | 47.68 | 47.48 | 47.62 | 28,162 | +0.41(+0.86%) |
May 20, 2019 | 47.23 | 47.32 | 47.17 | 47.21 | 63,215 | -0.35(-0.74%) |
May 17, 2019 | 47.66 | 47.72 | 47.53 | 47.56 | 19,656 | -0.30(-0.63%) |
May 16, 2019 | 47.80 | 47.99 | 47.80 | 47.86 | 36,542 | +0.18(+0.38%) |
May 15, 2019 | 47.35 | 47.73 | 47.35 | 47.68 | 24,569 | +0.04(+0.09%) |
May 14, 2019 | 47.54 | 47.82 | 47.50 | 47.64 | 25,904 | +0.48(+1.02%) |
May 13, 2019 | 47.41 | 47.49 | 47.09 | 47.16 | 80,614 | -1.26(-2.61%) |
May 10, 2019 | 48.10 | 48.49 | 48.03 | 48.42 | 41,156 | +0.42(+0.89%) |
May 09, 2019 | 47.71 | 48.05 | 47.64 | 48.00 | 38,740 | -0.23(-0.48%) |
May 08, 2019 | 48.29 | 48.35 | 48.19 | 48.23 | 67,462 | -0.06(-0.12%) |
May 07, 2019 | 48.55 | 48.55 | 48.09 | 48.28 | 42,855 | -0.63(-1.28%) |
May 06, 2019 | 48.40 | 48.96 | 48.40 | 48.91 | 19,284 | -0.57(-1.15%) |
May 03, 2019 | 49.11 | 49.50 | 49.11 | 49.48 | 24,693 | +0.41(+0.83%) |
May 02, 2019 | 49.23 | 49.23 | 49.00 | 49.07 | 64,628 | -0.25(-0.51%) |
May 01, 2019 | 49.58 | 49.78 | 49.33 | 49.33 | 32,019 | -0.30(-0.61%) |
Apr 30, 2019 | 49.52 | 49.64 | 49.38 | 49.63 | 53,443 | +0.16(+0.33%) |
Apr 29, 2019 | 49.22 | 49.47 | 49.20 | 49.46 | 21,288 | +0.39(+0.79%) |
Apr 26, 2019 | 49.06 | 49.16 | 49.03 | 49.08 | 18,674 | -0.03(-0.06%) |
Apr 25, 2019 | 49.01 | 49.12 | 49.01 | 49.11 | 91,386 | +0.00(+0.00%) |
Apr 24, 2019 | 49.21 | 49.31 | 49.09 | 49.11 | 36,467 | -0.24(-0.49%) |
Apr 23, 2019 | 49.20 | 49.38 | 49.20 | 49.35 | 49,869 | -0.21(-0.43%) |
Apr 22, 2019 | 49.51 | 49.63 | 49.51 | 49.56 | 28,293 | +0.01(+0.02%) |
Apr 18, 2019 | 49.51 | 49.59 | 49.48 | 49.55 | 101,724 | -0.17(-0.35%) |
Apr 17, 2019 | 49.71 | 49.73 | 49.61 | 49.73 | 21,281 | +0.11(+0.22%) |
Apr 16, 2019 | 49.62 | 49.69 | 49.59 | 49.62 | 33,989 | +0.14(+0.28%) |
Apr 15, 2019 | 49.46 | 49.50 | 49.38 | 49.48 | 17,105 | +0.25(+0.51%) |
Apr 12, 2019 | 49.24 | 49.28 | 49.16 | 49.23 | 17,076 | +0.44(+0.90%) |
Apr 11, 2019 | 48.78 | 48.87 | 48.70 | 48.79 | 20,851 | +0.18(+0.37%) |
Apr 10, 2019 | 48.46 | 48.67 | 48.41 | 48.61 | 48,670 | +0.18(+0.37%) |
Apr 09, 2019 | 48.70 | 48.70 | 48.36 | 48.43 | 382,974 | -0.39(-0.79%) |
Apr 08, 2019 | 48.85 | 48.85 | 48.75 | 48.82 | 56,723 | +0.09(+0.18%) |
Apr 05, 2019 | 48.72 | 48.79 | 48.64 | 48.73 | 59,339 | -0.07(-0.15%) |
Apr 04, 2019 | 48.77 | 48.85 | 48.74 | 48.81 | 20,874 | -0.16(-0.33%) |
Apr 03, 2019 | 48.81 | 49.09 | 48.79 | 48.97 | 140,799 | +0.65(+1.35%) |
Apr 02, 2019 | 48.17 | 48.35 | 48.06 | 48.32 | 42,908 | +0.10(+0.20%) |
Apr 01, 2019 | 48.11 | 48.24 | 48.08 | 48.22 | 125,175 | +0.66(+1.38%) |
Mar 29, 2019 | 47.63 | 47.67 | 47.41 | 47.56 | 26,291 | +0.16(+0.33%) |
Mar 28, 2019 | 47.38 | 47.44 | 47.26 | 47.41 | 44,126 | -0.20(-0.41%) |
Mar 27, 2019 | 47.71 | 47.73 | 47.39 | 47.60 | 28,565 | +0.08(+0.17%) |
Mar 26, 2019 | 47.61 | 47.66 | 47.49 | 47.52 | 28,153 | +0.07(+0.15%) |
Mar 25, 2019 | 47.49 | 47.57 | 47.33 | 47.45 | 44,551 | -0.31(-0.65%) |
Mar 22, 2019 | 48.12 | 48.12 | 47.68 | 47.76 | 138,826 | -0.94(-1.93%) |
Mar 21, 2019 | 48.58 | 48.70 | 48.42 | 48.70 | 48,862 | -0.36(-0.73%) |
Mar 20, 2019 | 48.93 | 49.25 | 48.60 | 49.06 | 44,541 | +0.03(+0.07%) |
Mar 19, 2019 | 49.05 | 49.12 | 48.95 | 49.02 | 53,011 | +0.22(+0.45%) |
Mar 18, 2019 | 48.70 | 48.83 | 48.63 | 48.81 | 48,958 | +0.15(+0.30%) |
Mar 15, 2019 | 48.54 | 48.70 | 48.54 | 48.66 | 22,049 | +0.40(+0.82%) |
Mar 14, 2019 | 48.25 | 48.36 | 48.23 | 48.26 | 39,433 | +0.12(+0.25%) |
Mar 13, 2019 | 47.85 | 48.16 | 47.80 | 48.14 | 23,961 | +0.58(+1.23%) |
Mar 12, 2019 | 47.53 | 47.60 | 47.47 | 47.56 | 79,851 | +0.07(+0.15%) |
Mar 11, 2019 | 47.15 | 47.49 | 47.15 | 47.49 | 18,408 | +0.43(+0.92%) |
Mar 08, 2019 | 46.87 | 47.05 | 46.87 | 47.05 | 42,621 | -0.15(-0.33%) |
Mar 07, 2019 | 47.61 | 47.61 | 47.17 | 47.21 | 119,853 | -1.13(-2.33%) |
Mar 06, 2019 | 48.41 | 48.45 | 48.27 | 48.33 | 50,315 | -0.06(-0.12%) |
Mar 05, 2019 | 48.33 | 48.43 | 48.25 | 48.39 | 32,888 | -0.04(-0.08%) |
Mar 04, 2019 | 48.59 | 48.59 | 48.26 | 48.43 | 32,377 | -0.13(-0.27%) |